Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

ARWR

Arrowhead Pharma

$24.04 2.07 (9.42%)
17:57 EDT ARWR Stock Quote Delayed 15 Minutes
  • ARWR Stock Chart
  • Historical ARWR Prices
Dividend & Yield:       N/A (N/A)
P/E:       -42.18
Market Cap:       2.11B
EPS:       -0.57
Volume:       5.42M
Day's Range:       21.91 - 24.30
52wk Range:       9.67 - 24.30
Previous Close:       24.04
Historical Data for ARWR
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/24/19 21.96 24.30 21.91 5,421,100 24.04 2.07   9.42%
05/23/19 21.47 22.08 20.42 21,001,295 21.97 0.18   0.83%
05/22/19 21.17 22.10 21.17 4,498,258 21.79 0.44   2.06%
05/21/19 20.59 22.74 20.49 11,601,545 21.35 2.41   12.72%
05/20/19 19.15 19.38 18.82 998,415 18.94 -0.52   -2.67%
05/17/19 19.20 19.95 19.20 1,156,900 19.46 -0.01   -0.05%
05/16/19 18.96 19.69 18.51 1,276,915 19.47 0.30   1.56%
05/15/19 18.38 19.29 18.23 1,068,809 19.17 0.57   3.06%
05/14/19 18.18 18.98 18.00 1,303,856 18.60 0.58   3.22%
05/13/19 18.98 19.14 17.56 1,721,394 18.03 -1.49   -7.64%
05/10/19 19.22 19.99 19.05 1,436,500 19.51 0.06   0.31%
05/09/19 18.23 19.57 17.75 1,904,025 19.45 1.12   6.11%
05/08/19 17.99 18.77 17.71 1,336,576 18.33 0.32   1.78%
05/07/19 18.27 18.54 17.68 1,423,289 18.01 -0.54   -2.91%
05/06/19 17.61 18.76 17.51 1,131,512 18.55 0.41   2.26%
05/03/19 17.90 18.19 17.73 1,042,200 18.14 0.33   1.85%
05/02/19 17.43 17.94 17.30 943,311 17.81 0.38   2.18%
05/01/19 18.00 18.10 17.41 1,221,475 17.43 -0.55   -3.06%
04/30/19 18.30 18.45 17.83 1,152,573 17.98 -0.36   -1.96%
04/29/19 19.00 19.07 18.31 1,053,121 18.34 -0.66   -3.47%
04/26/19 19.09 19.10 18.76 759,300 19.00 -0.05   -0.26%
04/25/19 18.90 19.17 18.66 812,465 19.05 0.11   0.58%
04/24/19 19.07 19.25 18.63 979,298 18.94 -0.13   -0.68%
04/23/19 18.64 19.29 18.43 1,225,927 19.07 0.54   2.91%
04/22/19 18.07 18.55 18.03 758,284 18.53 0.36   1.98%
04/18/19 18.32 18.57 17.50 1,373,000 18.17 -0.21   -1.14%
04/17/19 19.33 19.33 18.00 1,401,542 18.38 -0.87   -4.52%
04/16/19 18.93 19.42 18.76 1,145,108 19.25 0.60   3.22%
04/15/19 18.47 18.90 18.20 1,149,025 18.65 0.33   1.80%
04/12/19 19.25 19.35 18.12 1,915,100 18.32 -0.73   -3.83%
04/11/19 19.51 19.63 18.89 1,126,428 19.05 -0.44   -2.26%
04/10/19 19.25 19.75 19.25 1,080,857 19.49 0.27   1.40%
04/09/19 19.67 19.84 19.18 1,674,081 19.22 -0.53   -2.68%
04/08/19 19.92 19.98 19.09 1,272,040 19.75 -0.23   -1.15%
04/05/19 19.42 20.28 19.42 2,042,700 19.98 0.63   3.26%
04/04/19 19.53 19.58 18.87 1,178,312 19.35 -0.14   -0.72%
04/03/19 19.00 19.66 18.80 1,558,998 19.49 0.71   3.78%
04/02/19 18.29 18.87 18.21 1,163,777 18.78 0.48   2.62%
04/01/19 18.54 18.87 18.15 1,219,104 18.30 -0.05   -0.27%
03/29/19 18.33 18.45 18.01 1,101,300 18.35 0.26   1.44%
03/28/19 17.78 18.19 17.70 1,000,787 18.09 0.33   1.86%
03/27/19 18.40 18.45 17.56 1,396,528 17.76 -0.66   -3.58%
03/26/19 18.27 18.53 18.16 1,109,099 18.42 0.35   1.94%
03/25/19 17.71 18.20 17.27 1,542,899 18.07 0.30   1.69%
03/22/19 18.96 19.25 17.77 1,632,300 17.77 -1.30   -6.82%
03/21/19 18.33 19.19 18.27 1,117,469 19.07 0.53   2.86%
03/20/19 18.79 19.00 18.27 897,440 18.54 -0.29   -1.54%
03/19/19 18.94 19.03 18.54 1,162,444 18.83 -0.05   -0.26%
03/18/19 18.88 19.41 18.53 1,464,313 18.88 0.26   1.40%
03/15/19 18.59 19.00 18.53 2,504,700 18.62 0.07   0.38%
03/14/19 19.25 19.70 18.41 1,508,628 18.55 -0.75   -3.89%
03/13/19 19.45 19.68 19.19 1,260,291 19.30 -0.02   -0.10%
03/12/19 19.11 19.55 18.90 1,284,795 19.32 0.26   1.36%
03/11/19 18.74 19.15 18.43 1,693,130 19.06 0.65   3.53%
03/08/19 17.89 18.50 17.58 1,415,800 18.41 0.28   1.54%
03/07/19 17.96 18.53 17.79 1,357,008 18.13 0.13   0.72%
03/06/19 19.64 19.72 17.80 2,727,292 18.00 -1.64   -8.35%
03/05/19 19.70 20.17 19.45 1,727,811 19.64 -0.20   -1.01%
Download Data To Spreadsheet

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?