Historical Data for Arrowhead Pharmaceuticals Inc. (ARWR)

$ 56.42   -0.69 (-1.21%) Volume: 1.54m 4:00 PM EST 17-Jan-2020
After Hours:  $ 56.5499   0.1299 (+0.23%) Volume: 35.78k 6:16 PM EST 17-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/17/20 57.69 57.69 56.11 56.42 1.54m -0.69 -1.21% 56.42 87.56m 13,321
01/16/20 57.12 57.98 56.75 57.11 1.17m 0.18 0.32% 57.11 66.96m 11,603
01/15/20 58.00 58.00 56.60 56.93 1.2m -0.57 -0.99% 56.93 68.85m 11,618
01/14/20 55.87 58.21 54.6669 57.50 1.46m 0.84 1.48% 57.50 82.79m 13,446
01/13/20 58.00 58.00 54.19 56.66 2.09m -1.35 -2.33% 56.66 117.68m 20,409
01/10/20 59.04 59.80 57.65 58.01 1.4m -0.93 -1.58% 58.01 81.92m 14,382
01/09/20 60.46 60.65 58.58 58.94 1.42m -0.86 -1.44% 58.94 84.66m 14,401
01/08/20 59.72 61.29 58.75 59.80 1.42m 0.22 0.37% 59.80 85.59m 14,866
01/07/20 59.13 60.40 58.215 59.58 1.5m 0.145 0.24% 59.58 88.82m 15,964
01/06/20 60.91 61.13 58.7251 59.435 1.82m -2.125 -3.45% 59.435 109.46m 17,593
01/03/20 61.94 63.21 60.77 61.56 1.47m -1.56 -2.47% 61.56 90.7m 16,599
01/02/20 63.62 64.00 60.75 63.12 1.58m -0.31 -0.49% 63.12 99.31m 17,526
12/31/19 63.94 64.98 63.21 63.43 1.21m -0.77 -1.20% 63.43 76.99m 11,064
12/30/19 64.50 65.1968 63.20 64.20 1.2m -0.73 -1.12% 64.20 77.19m 14,519
12/27/19 67.15 67.24 63.71 64.93 1.4m -2.06 -3.08% 64.93 90.73m 14,561
12/26/19 64.55 67.98 64.34 66.99 1.46m 2.43 3.76% 66.99 96.58m 14,682
12/24/19 63.61 64.70 63.02 64.56 786.89k 0.80 1.25% 64.56 50.34m 8,125
12/23/19 64.65 65.11 63.43 63.76 2.21m 0.27 0.43% 63.76 141.67m 18,976
12/20/19 67.84 68.09 63.09 63.49 19.63m -4.19 -6.19% 63.49 1.25b 34,635
12/19/19 66.90 68.35 65.21 67.68 1.16m 1.17 1.76% 67.68 78.1m 12,778
12/18/19 65.30 67.50 64.5102 66.51 1.33m 0.66 1.00% 66.51 88.1m 14,071
12/17/19 65.44 67.00 63.60 65.85 1.47m 0.47 0.72% 65.85 97.2m 15,867