Arrowhead Pharmaceuticals Corp
Sector:
Health Care,
Industry:
Biotechnology
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 22 Dec 2023 |
USD |
29.7 |
30.22 |
29.62 |
30.22 |
30.22 |
+2.044 (+7.25%)
|
393 |
| 21 Dec 2023 |
USD |
28.661 |
28.661 |
28.1761 |
28.1761 |
28.1761 |
-0.949 (-3.26%)
|
1,682 |
| 20 Dec 2023 |
USD |
29.43 |
29.97 |
28.9 |
29.125 |
29.125 |
-0.175 (-0.60%)
|
944 |
| 19 Dec 2023 |
USD |
27.75 |
29.6 |
27.75 |
29.3 |
29.3 |
+1.28 (+4.57%)
|
1,151 |
| 18 Dec 2023 |
USD |
28.53 |
28.53 |
27.51 |
28.0201 |
28.0201 |
+0.27 (+0.97%)
|
221 |
| 15 Dec 2023 |
USD |
29.3578 |
29.49 |
27.75 |
27.75 |
27.75 |
-1.3 (-4.48%)
|
433 |
| 14 Dec 2023 |
USD |
27.74 |
29.25 |
27.55 |
29.05 |
29.05 |
+3.91 (+15.55%)
|
2,622 |
| 13 Dec 2023 |
USD |
25 |
25.37 |
24.63 |
25.14 |
25.14 |
+0.5 (+2.03%)
|
1,507 |
| 12 Dec 2023 |
USD |
23.536 |
24.64 |
23.536 |
24.64 |
24.64 |
+0.66 (+2.75%)
|
343 |
| 11 Dec 2023 |
USD |
24.3058 |
24.3058 |
23.875 |
23.98 |
23.98 |
-0.191 (-0.79%)
|
2,108 |
| 8 Dec 2023 |
USD |
24.46 |
24.93 |
24.0537 |
24.1711 |
24.1711 |
-0.326 (-1.33%)
|
2,136 |
| 7 Dec 2023 |
USD |
23.77 |
24.4969 |
23.56 |
24.4969 |
24.4969 |
+0.647 (+2.71%)
|
1,174 |
| 6 Dec 2023 |
USD |
23.75 |
23.86 |
23.48 |
23.85 |
23.85 |
+0.31 (+1.32%)
|
247 |
| 5 Dec 2023 |
USD |
24.35 |
24.73 |
23.54 |
23.54 |
23.54 |
-1.14 (-4.62%)
|
1,043 |
| 4 Dec 2023 |
USD |
23.54 |
24.72 |
23.21 |
24.68 |
24.68 |
+2.602 (+11.79%)
|
3,334 |
| 1 Dec 2023 |
USD |
21.45 |
22.1684 |
20.75 |
22.078 |
22.078 |
-1.642 (-6.92%)
|
13,989 |
| 30 Nov 2023 |
USD |
27.46 |
27.475 |
23.6339 |
23.72 |
23.72 |
-5.3 (-18.26%)
|
7,943 |
| 29 Nov 2023 |
USD |
28.8738 |
29.04 |
28.8738 |
29.02 |
29.02 |
+0.29 (+1.01%)
|
1,739 |
| 28 Nov 2023 |
USD |
28.73 |
28.73 |
28.73 |
28.73 |
28.73 |
-0.076 (-0.26%)
|
4 |
| 27 Nov 2023 |
USD |
29 |
29 |
28.56 |
28.806 |
28.806 |
-0.633 (-2.15%)
|
557 |
| 24 Nov 2023 |
USD |
29.35 |
29.4726 |
29.35 |
29.4386 |
29.4386 |
+0.454 (+1.56%)
|
1,504 |
| 23 Nov 2023 |
USD |
28.985 |
28.985 |
28.985 |
28.985 |
28.985 |
0.0 (0.0%)
|
0 |
| 22 Nov 2023 |
USD |
28.985 |
28.985 |
28.985 |
28.985 |
28.985 |
+0.414 (+1.45%)
|
80 |
| 21 Nov 2023 |
USD |
28.63 |
28.63 |
28.5714 |
28.5714 |
28.5714 |
-0.109 (-0.38%)
|
253 |
| 20 Nov 2023 |
USD |
28.0125 |
28.8509 |
28.0072 |
28.68 |
28.68 |
+1.06 (+3.84%)
|
3,902 |
| 17 Nov 2023 |
USD |
26.9485 |
27.62 |
26.9485 |
27.62 |
27.62 |
+0.772 (+2.88%)
|
2,813 |
| 16 Nov 2023 |
USD |
26.25 |
26.8478 |
26.25 |
26.8478 |
26.8478 |
-1.812 (-6.32%)
|
216 |
| 15 Nov 2023 |
USD |
28.23 |
28.66 |
27.61 |
28.66 |
28.66 |
+1.875 (+7.00%)
|
50 |
| 14 Nov 2023 |
USD |
26.925 |
26.925 |
26.35 |
26.7845 |
26.7845 |
+0.855 (+3.30%)
|
478 |
| 13 Nov 2023 |
USD |
26.5929 |
26.5929 |
25.29 |
25.93 |
25.93 |
-1.103 (-4.08%)
|
1,234 |
