Arrowhead Pharmaceuticals Corp
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 19 Mar 2024 |
USD |
28.33 |
28.33 |
27.61 |
27.61 |
27.61 |
-0.213 (-0.76%)
|
2,836 |
| 18 Mar 2024 |
USD |
28.41 |
28.41 |
27.256 |
27.8228 |
27.8228 |
-0.377 (-1.34%)
|
121 |
| 15 Mar 2024 |
USD |
28.532 |
28.5699 |
27.48 |
28.2 |
28.2 |
+0.91 (+3.33%)
|
2,748 |
| 14 Mar 2024 |
USD |
27.9 |
28.3 |
27.25 |
27.29 |
27.29 |
-1.27 (-4.45%)
|
1,571 |
| 13 Mar 2024 |
USD |
28.48 |
28.9295 |
28.48 |
28.56 |
28.56 |
-0.028 (-0.10%)
|
806 |
| 12 Mar 2024 |
USD |
28.9 |
29.3094 |
28.588 |
28.588 |
28.588 |
-1.502 (-4.99%)
|
610 |
| 11 Mar 2024 |
USD |
30.9913 |
32.4 |
30.0688 |
30.09 |
30.09 |
-5.26 (-14.88%)
|
4,655 |
| 8 Mar 2024 |
USD |
33.63 |
35.35 |
33.63 |
35.35 |
35.35 |
+1.39 (+4.09%)
|
108 |
| 7 Mar 2024 |
USD |
35.685 |
35.75 |
33.45 |
33.96 |
33.96 |
-1.31 (-3.71%)
|
3,134 |
| 6 Mar 2024 |
USD |
34.98 |
35.27 |
34.48 |
35.27 |
35.27 |
+0.65 (+1.88%)
|
103 |
| 5 Mar 2024 |
USD |
34.73 |
35.3 |
34.5226 |
34.62 |
34.62 |
-0.85 (-2.40%)
|
510 |
| 4 Mar 2024 |
USD |
36.72 |
36.72 |
35.47 |
35.47 |
35.47 |
-0.08 (-0.23%)
|
84 |
| 1 Mar 2024 |
USD |
32.97 |
36.1745 |
32.44 |
35.55 |
35.55 |
+3.52 (+10.99%)
|
3,178 |
| 29 Feb 2024 |
USD |
34.8 |
35.19 |
32.03 |
32.03 |
32.03 |
-2.1 (-6.15%)
|
5,032 |
| 28 Feb 2024 |
USD |
32 |
34.72 |
31.48 |
34.13 |
34.13 |
+3.475 (+11.34%)
|
25,447 |
| 27 Feb 2024 |
USD |
29.96 |
30.7 |
29.57 |
30.6549 |
30.6549 |
+0.065 (+0.21%)
|
15,628 |
| 26 Feb 2024 |
USD |
31.8491 |
32.46 |
30.46 |
30.59 |
30.59 |
-0.68 (-2.17%)
|
3,659 |
| 23 Feb 2024 |
USD |
30.25 |
31.5 |
30.25 |
31.27 |
31.27 |
+0.965 (+3.18%)
|
53 |
| 22 Feb 2024 |
USD |
29.27 |
30.4761 |
28.5713 |
30.3052 |
30.3052 |
+1.155 (+3.96%)
|
989 |
| 21 Feb 2024 |
USD |
29.48 |
29.48 |
29.15 |
29.15 |
29.15 |
+0.279 (+0.97%)
|
123 |
| 20 Feb 2024 |
USD |
29.1704 |
29.43 |
28.8708 |
28.8708 |
28.8708 |
-1.082 (-3.61%)
|
562 |
| 19 Feb 2024 |
USD |
29.9529 |
29.9529 |
29.9529 |
29.9529 |
29.9529 |
0.0 (0.0%)
|
0 |
| 16 Feb 2024 |
USD |
28.865 |
29.9529 |
28.865 |
29.9529 |
29.9529 |
+0.16 (+0.54%)
|
192 |
| 15 Feb 2024 |
USD |
29.89 |
30.19 |
29.6152 |
29.7925 |
29.7925 |
-0.228 (-0.76%)
|
284 |
| 14 Feb 2024 |
USD |
29.6774 |
30.0705 |
29.6646 |
30.02 |
30.02 |
+0.195 (+0.65%)
|
1,113 |
| 13 Feb 2024 |
USD |
30.5975 |
30.86 |
29.825 |
29.825 |
29.825 |
-2.065 (-6.48%)
|
1,128 |
| 12 Feb 2024 |
USD |
32.66 |
32.75 |
31.48 |
31.89 |
31.89 |
+0.21 (+0.66%)
|
2,794 |
| 9 Feb 2024 |
USD |
30.9932 |
32.24 |
30.9932 |
31.68 |
31.68 |
-0.32 (-1%)
|
482 |
| 8 Feb 2024 |
USD |
32.183 |
32.408 |
31.36 |
32 |
32 |
+0.79 (+2.53%)
|
417 |
| 7 Feb 2024 |
USD |
31.13 |
31.835 |
29.74 |
31.21 |
31.21 |
-1.816 (-5.50%)
|
102 |
