The closing price for Arrowhead Pharmaceuticals (ARWR) between November 1, 2019 and November 30, 2019 was $73.01, on November 29, 2019. It was up 81.2% in that time. The latest price is $19.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2019 | $69.25 | $73.72 | $67.81 | $73.01 | 2,054,453 |
November 27 2019 | $67.00 | $70.28 | $64.50 | $69.02 | 3,543,782 |
November 26 2019 | $58.94 | $67.77 | $58.50 | $67.70 | 6,188,105 |
November 25 2019 | $53.19 | $59.72 | $52.58 | $56.99 | 5,388,868 |
November 22 2019 | $49.39 | $49.77 | $47.90 | $49.20 | 964,269 |
November 21 2019 | $48.90 | $49.75 | $48.40 | $49.06 | 1,404,883 |
November 20 2019 | $50.00 | $50.37 | $46.93 | $48.35 | 3,451,140 |
November 19 2019 | $49.29 | $51.84 | $48.89 | $50.50 | 2,148,810 |
November 18 2019 | $48.29 | $48.99 | $46.67 | $48.17 | 1,632,961 |
November 15 2019 | $47.00 | $47.84 | $45.22 | $47.44 | 2,376,157 |
November 14 2019 | $48.48 | $49.78 | $46.43 | $48.50 | 2,075,572 |
November 13 2019 | $45.41 | $48.87 | $44.44 | $48.51 | 2,660,279 |
November 12 2019 | $43.23 | $45.85 | $42.91 | $45.28 | 1,897,540 |
November 11 2019 | $41.72 | $43.41 | $41.12 | $42.94 | 1,045,147 |
November 08 2019 | $40.00 | $42.12 | $39.32 | $42.10 | 1,166,395 |
November 07 2019 | $39.63 | $40.16 | $38.88 | $39.60 | 877,472 |
November 06 2019 | $39.87 | $40.28 | $39.06 | $39.22 | 893,807 |
November 05 2019 | $39.44 | $39.82 | $38.84 | $39.73 | 961,303 |
November 04 2019 | $41.75 | $42.29 | $38.65 | $39.46 | 1,848,286 |
November 01 2019 | $40.29 | $41.64 | $39.94 | $41.48 | 1,511,830 |
Daily pricing data for Arrowhead Pharmaceuticals dates back to 12/16/1993, and may be incomplete.
