Arrowhead Pharmaceuticals Corp
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2024 |
USD |
32.55 |
33.19 |
32.55 |
33.026 |
33.026 |
+1.736 (+5.55%)
|
123 |
| 5 Feb 2024 |
USD |
31.34 |
31.358 |
31.29 |
31.29 |
31.29 |
+0.03 (+0.10%)
|
205 |
| 2 Feb 2024 |
USD |
32.06 |
32.06 |
31.26 |
31.26 |
31.26 |
-0.615 (-1.93%)
|
15 |
| 1 Feb 2024 |
USD |
31.2574 |
31.8753 |
31.2574 |
31.8753 |
31.8753 |
-0.635 (-1.95%)
|
358 |
| 31 Jan 2024 |
USD |
32.51 |
32.51 |
32.51 |
32.51 |
32.51 |
-0.64 (-1.93%)
|
43 |
| 30 Jan 2024 |
USD |
34.48 |
34.48 |
33.15 |
33.15 |
33.15 |
-0.616 (-1.82%)
|
203 |
| 29 Jan 2024 |
USD |
32.2401 |
33.7655 |
32.0142 |
33.7655 |
33.7655 |
+0.966 (+2.94%)
|
386 |
| 26 Jan 2024 |
USD |
33.77 |
33.77 |
32.6552 |
32.8 |
32.8 |
-0.942 (-2.79%)
|
825 |
| 25 Jan 2024 |
USD |
32.83 |
33.7424 |
32.82 |
33.7424 |
33.7424 |
+0.004 (+0.01%)
|
145 |
| 24 Jan 2024 |
USD |
34.9619 |
34.9619 |
33.7383 |
33.7383 |
33.7383 |
-0.402 (-1.18%)
|
986 |
| 23 Jan 2024 |
USD |
33.56 |
34.14 |
33.56 |
34.14 |
34.14 |
+1.533 (+4.70%)
|
3 |
| 22 Jan 2024 |
USD |
33.65 |
33.95 |
32.6069 |
32.6069 |
32.6069 |
-1.293 (-3.81%)
|
553 |
| 19 Jan 2024 |
USD |
32.98 |
34.09 |
32.98 |
33.9 |
33.9 |
+1.048 (+3.19%)
|
571 |
| 18 Jan 2024 |
USD |
33.2366 |
33.7208 |
32.7145 |
32.8516 |
32.8516 |
-1.038 (-3.06%)
|
743 |
| 17 Jan 2024 |
USD |
34.28 |
34.28 |
33.7834 |
33.89 |
33.89 |
-0.61 (-1.77%)
|
721 |
| 16 Jan 2024 |
USD |
35.76 |
35.85 |
34.5 |
34.5 |
34.5 |
-2.166 (-5.91%)
|
980 |
| 15 Jan 2024 |
USD |
36.6658 |
36.6658 |
36.6658 |
36.6658 |
36.6658 |
0.0 (0.0%)
|
0 |
| 12 Jan 2024 |
USD |
36.8458 |
36.96 |
35.6 |
36.6658 |
36.6658 |
-1.374 (-3.61%)
|
668 |
| 11 Jan 2024 |
USD |
39.1051 |
39.3 |
37.875 |
38.04 |
38.04 |
-0.873 (-2.24%)
|
419 |
| 10 Jan 2024 |
USD |
38.091 |
39.79 |
37.9815 |
38.913 |
38.913 |
+1.238 (+3.28%)
|
1,271 |
| 9 Jan 2024 |
USD |
38.86 |
39.22 |
37.3237 |
37.6754 |
37.6754 |
-0.52 (-1.36%)
|
3,830 |
| 8 Jan 2024 |
USD |
35.125 |
38.195 |
34.81 |
38.195 |
38.195 |
+3.803 (+11.06%)
|
1,099 |
| 5 Jan 2024 |
USD |
34.4 |
35.5632 |
34.392 |
34.392 |
34.392 |
+0.174 (+0.51%)
|
4,745 |
| 4 Jan 2024 |
USD |
33.7808 |
34.56 |
33 |
34.2184 |
34.2184 |
+2.218 (+6.93%)
|
1,261 |
| 3 Jan 2024 |
USD |
33 |
33.79 |
31.72 |
32 |
32 |
+0.639 (+2.04%)
|
7,192 |
| 2 Jan 2024 |
USD |
30.1 |
31.97 |
30.0581 |
31.3612 |
31.3612 |
+0.581 (+1.89%)
|
1,769 |
| 29 Dec 2023 |
USD |
30.92 |
31.55 |
30.6929 |
30.78 |
30.78 |
+0.06 (+0.20%)
|
1,022 |
| 28 Dec 2023 |
USD |
31.005 |
31.47 |
30.72 |
30.72 |
30.72 |
-0.184 (-0.60%)
|
91 |
| 27 Dec 2023 |
USD |
31.3762 |
31.3762 |
30.904 |
30.904 |
30.904 |
+0.534 (+1.76%)
|
279 |
| 26 Dec 2023 |
USD |
30.515 |
30.62 |
30.23 |
30.37 |
30.37 |
+0.15 (+0.50%)
|
227 |
