Arrowhead Pharmaceuticals Inc. Common Stockのデータ

Arrowhead Pharmaceuticals Inc. Common Stockの基本情報

名前 Arrowhead Pharmaceuticals Inc. Common Stock
ティッカー ARWR
国 United States
上場年 nan
セクター Health Care

Arrowhead Pharmaceuticals Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 89.36 85.37 89.03 87.4 565800.0 87.4
2021-02-12 89.91 86.7 88.46 88.2 489200.0 88.2
2021-02-11 90.42 86.66 88.95 88.34 610700.0 88.34
2021-02-10 92.6 87.01 90.0 87.48 941500.0 87.48
2021-02-09 91.1 87.66 88.41 89.8 552600.0 89.8
2021-02-08 90.47 86.12 89.64 88.41 1156400.0 88.41
2021-02-05 91.7 78.55 82.5 90.47 1490300.0 90.47
2021-02-04 84.89 79.77 81.61 83.92 921000.0 83.92
2021-02-03 81.89 79.45 79.92 80.33 568400.0 80.33
2021-02-02 82.0 79.95 80.78 80.52 715400.0 80.52
2021-02-01 80.39 77.28 78.03 79.76 543600.0 79.76
2021-01-29 80.89 76.31 78.39 77.17 986200.0 77.17
2021-01-28 79.29 76.5 78.16 77.75 719600.0 77.75
2021-01-27 81.93 75.03 79.55 76.82 1005100.0 76.82
2021-01-26 85.88 80.86 84.29 81.14 677600.0 81.14
2021-01-25 84.67 80.29 81.85 84.13 696500.0 84.13
2021-01-22 82.24 79.5 79.81 82.07 822000.0 82.07
2021-01-21 84.12 79.49 83.58 80.02 559000.0 80.02
2021-01-20 84.98 82.4 82.59 83.44 659100.0 83.44
2021-01-19 83.45 80.61 80.61 82.15 538600.0 82.15
2021-01-15 84.35 80.52 81.9 80.74 650600.0 80.74
2021-01-14 84.12 80.4 80.95 82.86 482600.0 82.86
2021-01-13 84.55 80.89 82.11 81.0 709400.0 81.0
2021-01-12 82.93 80.01 80.42 82.69 550400.0 82.69
2021-01-11 81.22 78.03 79.0 80.11 833200.0 80.11
2021-01-08 82.25 78.1 78.85 79.88 937600.0 79.88
2021-01-07 79.49 75.0 75.0 79.47 989400.0 79.47
2021-01-06 74.74 70.11 71.62 74.38 1720700.0 74.38
2021-01-05 74.57 70.45 74.57 72.63 1268600.0 72.63
2021-01-04 77.11 74.52 76.07 74.83 1164100.0 74.83
2020-12-31 77.87 75.68 77.81 76.73 677700.0 76.73
2020-12-30 81.28 77.29 78.78 77.43 693500.0 77.43
2020-12-29 79.95 75.25 79.71 78.04 838100.0 78.04
2020-12-28 85.78 79.75 85.35 79.94 856600.0 79.94
2020-12-24 86.75 83.62 84.92 84.19 313100.0 84.19
2020-12-23 86.11 81.74 82.83 85.37 735700.0 85.37
2020-12-22 83.9 80.82 82.67 82.83 1037500.0 82.83
2020-12-21 82.06 74.62 77.03 82.03 1441800.0 82.03
2020-12-18 82.06 79.05 79.97 80.16 2977900.0 80.16
2020-12-17 79.7 76.89 76.96 79.37 873900.0 79.37
2020-12-16 77.96 74.95 76.92 77.63 842500.0 77.63
2020-12-15 77.2 74.81 75.75 76.45 888200.0 76.45
2020-12-14 78.27 74.68 74.68 74.91 1186200.0 74.91
2020-12-11 75.03 72.66 73.64 74.06 1008000.0 74.06
2020-12-10 74.11 68.14 68.49 74.0 1395100.0 74.0
2020-12-09 72.17 67.98 68.66 68.9 1455600.0 68.9
2020-12-08 68.34 65.7 66.17 68.18 702500.0 68.18
2020-12-07 66.72 64.35 65.2 65.85 793500.0 65.85
2020-12-04 65.57 63.03 63.93 65.29 715200.0 65.29
2020-12-03 65.0 63.5 64.43 63.98 514900.0 63.98
2020-12-02 65.0 61.21 62.03 64.72 878200.0 64.72
2020-12-01 63.94 61.96 63.34 62.64 758400.0 62.64
2020-11-30 65.62 61.92 63.25 62.53 1512300.0 62.53
2020-11-27 63.0 56.95 57.01 62.99 1023700.0 62.99
2020-11-25 60.17 56.05 60.17 57.02 1952500.0 57.02
2020-11-24 66.75 58.02 65.5 60.39 3536000.0 60.39
2020-11-23 69.56 66.56 68.26 68.2 1101600.0 68.2
2020-11-20 69.3 66.85 68.07 68.8 719900.0 68.8
2020-11-19 72.5 68.38 69.64 68.92 1178500.0 68.92
2020-11-18 72.48 67.63 70.96 68.36 1099300.0 68.36
2020-11-17 71.45 67.64 68.46 70.79 1043300.0 70.79
2020-11-16 70.9 67.4 70.0 69.07 779900.0 69.07
2020-11-13 70.98 68.43 70.08 68.54 822400.0 68.54
2020-11-12 71.62 68.92 69.56 69.23 881000.0 69.23
2020-11-11 70.48 68.3 68.65 69.56 726500.0 69.56
2020-11-10 69.26 66.81 68.52 68.68 938200.0 68.68
2020-11-09 70.4 67.52 69.38 68.1 1237900.0 68.1
2020-11-06 66.93 64.54 66.41 66.45 578700.0 66.45
2020-11-05 66.12 62.76 65.0 65.97 1026300.0 65.97
2020-11-04 64.96 59.2 59.2 64.34 1369600.0 64.34
2020-11-03 60.29 57.34 59.31 59.47 948800.0 59.47
2020-11-02 58.9 56.8 57.72 58.22 968400.0 58.22
2020-10-30 58.58 55.57 57.13 57.3 1039400.0 57.3
2020-10-29 59.87 56.72 59.86 58.09 1046900.0 58.09
2020-10-28 60.82 58.12 60.28 59.42 1173000.0 59.42
2020-10-27 62.75 58.81 59.69 61.69 1401100.0 61.69
2020-10-26 60.49 57.95 58.25 59.1 1533800.0 59.1
2020-10-23 59.03 57.35 58.6 58.88 1351100.0 58.88
2020-10-22 59.85 57.01 57.27 58.56 1667400.0 58.56
2020-10-21 58.5 54.42 54.79 56.72 2048300.0 56.72
2020-10-20 54.94 49.5 50.08 54.74 1872900.0 54.74
2020-10-19 52.0 48.21 49.18 50.08 1655500.0 50.08
2020-10-16 50.7 48.39 48.85 49.38 1202900.0 49.38
2020-10-15 50.86 46.11 48.19 48.85 4025600.0 48.85
2020-10-14 46.71 44.29 46.27 44.46 814800.0 44.46
2020-10-13 47.19 45.65 46.18 46.52 645200.0 46.52
2020-10-12 47.01 45.14 46.67 46.39 690700.0 46.39
2020-10-09 48.59 45.79 48.21 46.05 992800.0 46.05
2020-10-08 51.34 47.24 51.34 48.01 1896500.0 48.01
2020-10-07 48.34 46.21 46.42 48.1 528300.0 48.1
2020-10-06 48.46 46.08 46.97 46.4 877500.0 46.4
2020-10-05 47.27 44.19 44.19 47.11 1121800.0 47.11
2020-10-02 44.7 42.44 43.75 43.82 1004800.0 43.82
2020-10-01 45.44 42.97 43.12 44.76 1004700.0 44.76
2020-09-30 44.36 42.65 43.64 43.06 908900.0 43.06
2020-09-29 44.29 43.22 43.61 43.42 818900.0 43.42
2020-09-28 45.17 42.4 45.17 43.68 1080300.0 43.68
2020-09-25 45.1 43.65 43.98 44.92 847400.0 44.92
2020-09-24 45.73 42.99 44.17 44.31 858900.0 44.31
2020-09-23 45.82 43.28 43.51 44.64 1740100.0 44.64
2020-09-22 44.1 41.6 42.25 43.8 1503500.0 43.8
2020-09-21 43.56 41.26 41.67 41.71 1295100.0 41.71
2020-09-18 46.49 41.76 46.47 43.1 4042100.0 43.1
2020-09-17 48.95 45.55 46.36 45.75 2649900.0 45.75
2020-09-16 53.12 40.05 40.05 47.43 23998700.0 47.43
2020-09-15 34.96 33.61 34.48 33.8 1034400.0 33.8
2020-09-14 34.68 33.22 33.86 34.04 1363700.0 34.04
2020-09-11 35.66 32.86 35.53 33.21 1904100.0 33.21
2020-09-10 37.81 34.9 36.32 35.2 1269300.0 35.2
2020-09-09 36.71 35.21 35.77 36.14 806600.0 36.14
2020-09-08 36.8 34.55 35.25 35.47 1062100.0 35.47
2020-09-04 37.98 34.0 37.5 36.04 1201700.0 36.04
2020-09-03 39.6 36.75 39.5 37.06 1060900.0 37.06
2020-09-02 40.06 37.66 39.01 39.83 1041300.0 39.83
2020-09-01 42.74 38.89 41.88 39.0 1495000.0 39.0
2020-08-31 43.64 42.05 42.58 42.24 921900.0 42.24
2020-08-28 43.01 41.52 42.0 41.97 665300.0 41.97
2020-08-27 42.67 40.33 42.62 41.84 777000.0 41.84
2020-08-26 43.83 42.23 43.24 42.37 529800.0 42.37
2020-08-25 43.63 42.17 42.74 43.33 452400.0 43.33
2020-08-24 43.37 41.52 43.33 42.86 741200.0 42.86
2020-08-21 43.31 42.08 42.8 42.49 696700.0 42.49
2020-08-20 44.8 41.98 44.44 43.06 967400.0 43.06
2020-08-19 45.73 43.76 44.83 44.97 627400.0 44.97
2020-08-18 46.4 43.35 45.77 44.54 1139400.0 44.54
2020-08-17 46.54 42.15 42.15 45.7 1396700.0 45.7
2020-08-14 42.85 41.4 42.61 42.01 549600.0 42.01
2020-08-13 42.91 40.81 42.45 42.71 850900.0 42.71
2020-08-12 43.01 40.63 40.63 42.81 922900.0 42.81
2020-08-11 42.18 40.21 41.17 40.58 1006100.0 40.58
2020-08-10 40.78 39.61 40.07 40.37 708300.0 40.37
2020-08-07 42.0 39.56 41.5 40.23 921700.0 40.23
2020-08-06 44.39 40.01 43.09 41.02 1297600.0 41.02
2020-08-05 44.72 42.67 44.72 43.56 1207700.0 43.56
2020-08-04 44.63 43.29 44.0 44.12 498800.0 44.12
2020-08-03 44.49 42.88 43.41 44.38 625100.0 44.38
2020-07-31 45.8 42.62 45.55 43.07 972500.0 43.07
2020-07-30 46.0 43.27 43.67 45.45 561000.0 45.45
2020-07-29 46.3 44.0 45.77 44.3 730900.0 44.3
2020-07-28 48.49 45.47 48.25 45.51 805100.0 45.51
2020-07-27 48.44 46.0 46.49 48.34 791700.0 48.34
2020-07-24 46.82 45.04 45.72 46.21 797900.0 46.21
2020-07-23 49.4 46.32 48.8 46.66 844100.0 46.66
2020-07-22 49.65 47.36 48.75 48.6 793100.0 48.6
2020-07-21 52.0 48.42 51.75 48.75 1094100.0 48.75
2020-07-20 51.54 48.76 49.13 51.27 1174800.0 51.27
2020-07-17 49.99 48.72 48.88 49.02 923900.0 49.02
2020-07-16 49.31 47.44 47.98 49.02 772000.0 49.02
2020-07-15 48.75 47.18 48.09 48.18 894900.0 48.18
2020-07-14 47.39 45.2 46.11 47.34 1460300.0 47.34
2020-07-13 48.97 44.7 45.0 46.13 1829100.0 46.13
2020-07-10 45.85 44.42 45.28 44.51 728000.0 44.51
2020-07-09 46.27 44.33 45.3 45.1 1034800.0 45.1
2020-07-08 45.31 44.25 44.63 45.25 762600.0 45.25
2020-07-07 45.72 43.15 43.69 44.24 948600.0 44.24
2020-07-06 45.16 43.49 44.54 43.72 816900.0 43.72
2020-07-02 45.2 43.0 44.62 44.2 944700.0 44.2
2020-07-01 44.8 42.94 43.2 44.16 1245600.0 44.16
2020-06-30 43.41 41.34 42.61 43.19 972300.0 43.19
2020-06-29 43.54 42.03 43.28 42.6 1086400.0 42.6
2020-06-26 43.84 41.34 42.0 43.27 2110400.0 43.27
2020-06-25 42.39 38.31 39.39 42.23 1236800.0 42.23
2020-06-24 42.21 39.03 41.48 39.76 1343000.0 39.76
2020-06-23 42.97 39.83 40.08 41.76 2065800.0 41.76
2020-06-22 40.02 35.64 36.49 39.83 1438000.0 39.83
2020-06-19 37.14 35.54 36.91 36.73 2748400.0 36.73
2020-06-18 37.62 35.24 35.48 36.72 949400.0 36.72
2020-06-17 36.24 34.65 35.86 35.51 1053500.0 35.51
2020-06-16 36.17 33.62 34.2 35.75 1158500.0 35.75
2020-06-15 33.58 31.11 31.81 33.22 962600.0 33.22
2020-06-12 32.79 30.83 32.72 32.73 1105200.0 32.73
2020-06-11 34.19 31.29 34.09 31.58 1481900.0 31.58
2020-06-10 35.79 33.93 35.06 35.01 1018700.0 35.01
2020-06-09 35.91 34.9 35.22 35.14 691800.0 35.14
2020-06-08 35.74 34.0 34.53 35.74 797800.0 35.74
2020-06-05 34.54 31.85 32.93 34.07 1154700.0 34.07
2020-06-04 32.97 31.5 31.64 32.45 1103600.0 32.45
2020-06-03 33.25 31.96 33.1 32.01 740100.0 32.01
2020-06-02 33.52 31.61 33.43 32.77 952400.0 32.77
2020-06-01 33.65 31.91 32.1 33.31 1027000.0 33.31
2020-05-29 33.42 31.56 33.29 32.24 1636100.0 32.24
2020-05-28 34.62 32.65 33.97 33.09 1206200.0 33.09
2020-05-27 34.22 31.57 33.71 33.67 1874500.0 33.67
2020-05-26 36.96 33.55 36.9 33.71 1116600.0 33.71
2020-05-22 35.85 34.8 35.65 35.69 587600.0 35.69
2020-05-21 36.82 34.77 36.57 35.84 972400.0 35.84
2020-05-20 37.39 36.01 36.87 36.63 1025100.0 36.63
2020-05-19 38.96 36.44 38.3 36.49 1097500.0 36.49
2020-05-18 38.96 36.62 36.96 38.24 1403000.0 38.24
2020-05-15 36.32 34.41 35.82 35.85 963000.0 35.85
2020-05-14 36.01 32.66 33.36 35.6 1455600.0 35.6
2020-05-13 37.25 33.51 36.41 34.15 1158100.0 34.15
2020-05-12 38.16 35.03 36.42 35.94 1386200.0 35.94
2020-05-11 37.28 33.33 33.87 36.3 1522100.0 36.3
2020-05-08 37.1 33.3 36.48 34.14 1767900.0 34.14
2020-05-07 35.44 33.77 34.95 35.13 1251800.0 35.13
2020-05-06 35.87 34.06 35.71 34.23 827100.0 34.23
2020-05-05 36.33 34.69 35.11 35.4 1340000.0 35.4
2020-05-04 34.24 31.72 31.89 34.16 1030600.0 34.16
2020-05-01 34.27 31.5 33.55 32.56 1296400.0 32.56
2020-04-30 36.38 34.4 36.18 34.43 1293200.0 34.43
2020-04-29 38.38 36.36 38.34 36.53 929800.0 36.53
2020-04-28 40.01 37.15 40.0 37.26 873600.0 37.26
2020-04-27 40.0 38.92 39.21 39.47 671900.0 39.47
2020-04-24 39.35 37.7 38.95 38.89 1003200.0 38.89
2020-04-23 39.39 36.85 36.85 38.45 1045500.0 38.45
2020-04-22 37.94 36.08 37.94 36.94 1030600.0 36.94
2020-04-21 38.66 36.17 37.72 36.62 1306400.0 36.62
2020-04-20 40.02 35.72 35.72 38.89 1824400.0 38.89
2020-04-17 36.64 35.09 35.98 36.55 1258700.0 36.55
2020-04-16 35.44 33.05 35.07 34.83 1819700.0 34.83
2020-04-15 37.23 34.41 36.86 35.33 1832500.0 35.33
2020-04-14 37.55 35.1 35.9 36.77 1366100.0 36.77
2020-04-13 35.74 33.68 35.65 34.85 1559100.0 34.85
2020-04-09 34.78 32.17 32.25 33.87 1436200.0 33.87
2020-04-08 31.97 29.61 30.25 31.51 1121100.0 31.51
2020-04-07 30.5 28.65 29.15 29.39 1469300.0 29.39
2020-04-06 29.07 26.75 27.22 28.94 1262500.0 28.94
2020-04-03 27.27 25.84 26.5 26.12 598800.0 26.12
2020-04-02 27.61 25.79 26.22 26.91 912400.0 26.91
2020-04-01 28.62 26.19 28.03 26.52 1005300.0 26.52
2020-03-31 29.41 27.6 29.16 28.77 1311000.0 28.77
2020-03-30 29.08 27.0 28.45 28.97 1134800.0 28.97
2020-03-27 30.15 27.95 29.83 28.12 1302000.0 28.12
2020-03-26 32.21 29.5 29.5 30.59 1641300.0 30.59
2020-03-25 30.24 27.5 28.54 29.22 1975800.0 29.22
2020-03-24 28.85 26.89 27.51 28.63 1724800.0 28.63
2020-03-23 28.96 24.5 28.14 25.58 2043800.0 25.58
2020-03-20 29.86 27.0 27.0 27.79 3559000.0 27.79
2020-03-19 27.07 20.41 20.71 26.0 2884800.0 26.0
2020-03-18 22.21 19.51 20.39 20.56 2364200.0 20.56
2020-03-17 22.72 19.52 22.25 21.97 2824000.0 21.97
2020-03-16 24.52 21.59 22.46 21.76 2601000.0 21.76
2020-03-13 26.67 22.64 26.5 26.32 2682900.0 26.32
2020-03-12 27.17 24.14 25.14 25.01 2774100.0 25.01
2020-03-11 30.76 27.98 29.11 28.56 1954500.0 28.56
2020-03-10 31.79 27.13 31.36 29.89 2064900.0 29.89
2020-03-09 33.2 29.2 30.0 30.0 2176300.0 30.0
2020-03-06 34.9 32.4 34.5 33.4 1760700.0 33.4
2020-03-05 36.94 35.14 35.98 35.59 1169100.0 35.59
2020-03-04 37.0 35.09 35.99 36.93 1198300.0 36.93
2020-03-03 37.15 34.77 35.7 35.15 1443500.0 35.15
2020-03-02 36.1 34.08 35.37 35.5 1387900.0 35.5
2020-02-28 35.6 33.64 34.81 35.36 2037000.0 35.36
2020-02-27 37.8 34.4 35.07 36.0 2249700.0 36.0
2020-02-26 37.0 34.01 34.24 36.06 2327700.0 36.06
2020-02-25 37.57 33.99 37.0 34.12 1773300.0 34.12
2020-02-24 38.1 35.73 37.0 36.39 1668200.0 36.39
2020-02-21 39.76 37.8 39.68 38.49 1062200.0 38.49
2020-02-20 40.25 38.11 39.9 39.74 1815600.0 39.74
2020-02-19 41.88 39.89 40.99 39.93 842900.0 39.93
2020-02-18 41.24 39.93 40.5 40.55 990000.0 40.55