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 (%)
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%)
May 01, 2018 6.450 6.488 6.307 6.430 992,286 +0.01(+0.16%)
Apr 30, 2018 6.740 6.769 6.410 6.420 656,439 -0.24(-3.60%)
Apr 27, 2018 6.770 6.860 6.550 6.660 553,475 -0.08(-1.19%)
Apr 26, 2018 6.600 6.760 6.550 6.740 516,593 +0.13(+1.97%)
Apr 25, 2018 6.510 6.700 6.330 6.610 616,567 +0.09(+1.38%)
Apr 24, 2018 6.890 6.890 6.470 6.520 1,012,414 -0.33(-4.82%)
Apr 23, 2018 7.000 7.040 6.735 6.850 940,071 -0.12(-1.72%)
Apr 20, 2018 6.910 7.029 6.874 6.970 672,716 +0.02(+0.29%)
Apr 19, 2018 6.980 7.089 6.850 6.950 659,602 -0.06(-0.86%)
Apr 18, 2018 6.880 7.067 6.745 7.010 715,595 +0.16(+2.34%)
Apr 17, 2018 6.850 6.970 6.770 6.850 860,709 +0.01(+0.15%)
Apr 16, 2018 7.230 7.230 6.815 6.840 895,412 -0.38(-5.26%)
Apr 13, 2018 7.270 7.270 6.987 7.220 746,495 -0.03(-0.41%)
Apr 12, 2018 7.300 7.415 7.080 7.250 983,761 +0.02(+0.28%)
Apr 11, 2018 7.010 7.300 6.860 7.230 1,524,308 +0.47(+6.95%)
Apr 10, 2018 6.490 6.800 6.430 6.760 1,342,153 +0.38(+5.96%)
Apr 09, 2018 6.430 6.610 6.370 6.380 1,272,080 +0.01(+0.16%)
Apr 06, 2018 6.370 1,487,798 -0.48(-7.01%)
Apr 05, 2018 7.170 7.170 6.800 6.850 1,186,905 -0.26(-3.66%)
Apr 04, 2018 6.600 7.135 6.311 7.110 1,389,801 +0.42(+6.28%)
Apr 03, 2018 6.900 7.000 6.600 6.690 1,218,270 -0.17(-2.48%)
Apr 02, 2018 7.190 7.270 6.670 6.860 1,545,582 -0.35(-4.85%)
Mar 29, 2018 7.210 7.210 7.210 0 +0.49(+7.29%)
Mar 28, 2018 6.920 7.065 6.560 6.720 1,838,131 -0.19(-2.75%)
Mar 27, 2018 7.300 8.090 6.885 6.910 4,395,885 -0.03(-0.43%)
Mar 26, 2018 6.830 7.025 6.520 6.940 1,376,151 +0.19(+2.81%)
Mar 23, 2018 6.950 7.079 6.710 6.750 987,027 -0.16(-2.32%)
Mar 22, 2018 7.180 7.390 6.910 6.910 1,059,440 -0.41(-5.60%)
Mar 21, 2018 7.150 7.380 7.060 7.320 1,001,002 +0.13(+1.81%)
Mar 20, 2018 7.240 7.350 7.110 7.190 801,961 +0.02(+0.28%)
Mar 19, 2018 7.530 7.550 7.040 7.170 1,411,543 -0.36(-4.78%)
Mar 16, 2018 7.450 7.580 7.270 7.530 5,068,300 -0.04(-0.53%)
Mar 15, 2018 7.420 7.570 7.310 7.570 1,302,206 +0.20(+2.71%)
Mar 14, 2018 7.700 7.790 7.250 7.370 1,425,918 -0.27(-3.53%)
Mar 13, 2018 7.530 7.770 7.280 7.640 1,857,580 +0.10(+1.33%)
Mar 12, 2018 7.930 7.361 7.540 1,997,695 +0.13(+1.75%)
Mar 09, 2018 7.400 7.450 7.210 7.410 844,208 +0.07(+0.95%)
Mar 08, 2018 7.440 7.510 7.211 7.340 1,141,939 -0.05(-0.68%)
Mar 07, 2018 7.450 7.600 7.180 7.390 1,378,684 -0.07(-0.94%)
Mar 06, 2018 7.390 7.800 7.370 7.460 2,095,513 +0.18(+2.47%)
Mar 05, 2018 6.620 7.640 6.610 7.280 3,762,541 +0.62(+9.31%)
Mar 02, 2018 6.130 6.665 6.120 6.660 1,226,923 +0.38(+6.05%)
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.