Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arrowhead Pharma (NQ: ARWR )

22.12 +0.25 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 14.20 15.30 14.10 14.57 2,390,635 +0.57(+4.07%)
Jul 30, 2018 15.96 16.21 12.25 14.00 7,040,814 -2.07(-12.88%)
Jul 27, 2018 17.50 17.50 16.01 16.07 1,502,700 -1.37(-7.86%)
Jul 26, 2018 16.89 17.50 16.50 17.44 1,670,704 +0.55(+3.26%)
Jul 25, 2018 16.64 17.30 16.61 16.89 1,450,253 +0.29(+1.75%)
Jul 24, 2018 16.74 17.50 16.18 16.60 2,142,050 +0.09(+0.55%)
Jul 23, 2018 16.08 16.87 15.79 16.51 1,490,509 +0.48(+2.99%)
Jul 20, 2018 16.29 16.56 15.78 16.03 1,409,856 -0.28(-1.72%)
Jul 19, 2018 16.60 16.65 16.15 16.31 1,475,010 -0.36(-2.16%)
Jul 18, 2018 16.49 17.18 16.32 16.67 2,256,051 +0.22(+1.34%)
Jul 17, 2018 15.72 16.47 15.62 16.45 1,084,400 +0.65(+4.11%)
Jul 16, 2018 16.20 16.76 15.53 15.80 1,516,009 -0.61(-3.72%)
Jul 13, 2018 16.41 16.48 16.00 16.41 838,870 +0.00(+0.00%)
Jul 12, 2018 16.45 16.60 16.06 16.41 1,663,085 -0.01(-0.06%)
Jul 11, 2018 16.00 16.50 15.63 16.42 1,417,375 +0.31(+1.92%)
Jul 10, 2018 16.32 16.50 15.84 16.11 1,555,393 -0.29(-1.77%)
Jul 09, 2018 16.00 16.40 15.58 16.40 1,889,788 +0.57(+3.60%)
Jul 06, 2018 15.28 15.88 15.15 15.83 1,845,954 +0.53(+3.46%)
Jul 05, 2018 15.10 15.31 14.74 15.30 1,704,565 +0.28(+1.86%)
Jul 03, 2018 15.02 15.02 15.02 0 +0.15(+1.01%)
Jul 02, 2018 13.71 14.93 13.33 14.87 2,713,418 +1.27(+9.34%)
Jun 29, 2018 13.14 13.79 12.89 13.60 2,284,555 +0.65(+5.02%)
Jun 28, 2018 13.22 13.25 12.61 12.95 1,823,351 -0.27(-2.04%)
Jun 27, 2018 13.40 13.84 13.20 13.22 1,768,558 -0.10(-0.75%)
Jun 26, 2018 13.41 13.54 13.15 13.32 1,729,186 -0.15(-1.11%)
Jun 25, 2018 13.00 13.95 12.98 13.47 2,073,026 +0.21(+1.58%)
Jun 22, 2018 13.37 13.53 12.99 13.26 12,861,592 +0.08(+0.61%)
Jun 21, 2018 13.20 13.46 12.99 13.18 1,436,905 +0.05(+0.38%)
Jun 20, 2018 14.10 14.16 12.97 13.13 2,140,896 -0.89(-6.35%)
Jun 19, 2018 13.45 14.24 12.80 14.02 3,128,032 +0.29(+2.11%)
Jun 18, 2018 11.68 14.00 11.43 13.73 5,610,004 +2.66(+24.03%)
Jun 15, 2018 11.65 11.07 11.07 1,970,705 -0.58(-4.98%)
Jun 14, 2018 11.67 11.78 11.15 11.65 1,380,855 -0.01(-0.09%)
Jun 13, 2018 11.39 11.84 11.16 11.66 1,288,719 +0.31(+2.73%)
Jun 12, 2018 11.17 11.48 11.09 11.35 1,223,365 +0.24(+2.16%)
Jun 11, 2018 10.27 11.53 10.12 11.11 2,185,980 +0.80(+7.76%)
Jun 08, 2018 10.32 10.40 10.12 10.31 1,149,385 -0.06(-0.58%)
Jun 07, 2018 10.75 10.78 9.670 10.37 1,718,534 -0.32(-2.99%)
Jun 06, 2018 10.70 10.49 10.69 1,184,524 +0.08(+0.75%)
Jun 05, 2018 10.76 10.95 10.47 10.61 1,601,233 -0.18(-1.67%)
Jun 04, 2018 10.99 11.14 10.23 10.79 1,551,918 -0.12(-1.10%)
Jun 01, 2018 10.76 11.00 10.62 10.91 1,196,291 +0.19(+1.77%)
May 31, 2018 11.00 11.57 10.53 10.72 3,021,942 -0.17(-1.56%)
May 30, 2018 10.40 11.00 10.40 10.89 2,791,072 +0.59(+5.73%)
May 29, 2018 10.00 10.33 9.960 10.30 1,198,296 +0.25(+2.49%)
May 25, 2018 10.05 10.05 10.05 0 +0.28(+2.87%)
May 24, 2018 9.790 9.830 9.560 9.770 741,544 +0.00(+0.00%)
May 23, 2018 9.700 9.940 9.650 9.770 744,585 +0.03(+0.31%)
May 22, 2018 9.750 10.01 9.580 9.740 1,198,907 -0.03(-0.31%)
May 21, 2018 10.17 10.35 9.630 9.770 1,333,887 -0.23(-2.30%)
May 18, 2018 9.660 10.38 9.520 10.00 2,105,066 +0.47(+4.93%)
May 17, 2018 9.490 9.820 9.440 9.530 971,514 +0.02(+0.21%)
May 16, 2018 9.560 9.620 9.350 9.510 1,280,236 -0.09(-0.94%)
May 15, 2018 9.380 9.750 9.160 9.600 1,285,700 +0.18(+1.91%)
May 14, 2018 9.980 10.10 8.870 9.420 3,072,800 -0.46(-4.66%)
May 11, 2018 9.150 9.890 8.920 9.880 2,691,003 +0.76(+8.33%)
May 10, 2018 8.980 9.490 8.830 9.120 2,812,317 +0.12(+1.33%)
May 09, 2018 8.420 9.600 8.110 9.000 5,661,435 +1.25(+16.13%)
May 08, 2018 7.770 7.820 7.580 7.750 756,427 -0.02(-0.26%)
May 07, 2018 7.170 7.780 7.170 7.770 1,116,180 +0.60(+8.37%)
May 04, 2018 7.360 7.400 7.090 7.170 999,414 -0.21(-2.85%)
May 03, 2018 7.130 7.460 7.006 7.380 1,539,574 +0.24(+3.36%)
May 02, 2018 6.410 7.230 6.310 7.140 2,109,651 +0.71(+11.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.