Mercado fechado

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
28,60-0,10 (-0,35%)
No fechamento: 04:00PM EDT
28,60 0,00 (0,00%)
Pós-fechamento: 06:58PM EDT
Período:
29 de mar. de 2023 - 29 de mar. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
28 de mar. de 202428,7529,0828,0428,6028,60589.000
27 de mar. de 202428,2128,8727,8528,7028,70537.600
26 de mar. de 202428,2128,4527,5027,8427,84710.000
25 de mar. de 202427,3127,9527,3127,8927,89517.400
22 de mar. de 202428,1628,3627,1827,2127,21712.100
21 de mar. de 202428,9729,9328,1228,2328,231.103.900
20 de mar. de 202427,5028,3827,0728,1628,16926.600
19 de mar. de 202428,0628,3827,5427,7727,771.002.100
18 de mar. de 202428,2828,3627,2128,1428,141.273.900
15 de mar. de 202427,1629,0127,0028,2828,283.735.900
14 de mar. de 202428,1628,3027,0127,4227,421.621.700
13 de mar. de 202428,5129,1528,1928,5928,591.484.700
12 de mar. de 202429,2329,4328,2628,5528,551.423.100
11 de mar. de 202433,0133,0229,2629,4029,402.298.200
08 de mar. de 202433,5835,4733,3833,4533,451.019.500
07 de mar. de 202435,6335,8033,1333,2033,201.105.200
06 de mar. de 202434,8035,6634,1235,4035,401.627.800
05 de mar. de 202434,7335,7233,7434,0834,08867.300
04 de mar. de 202436,6036,7234,7335,1135,111.237.100
01 de mar. de 202432,3636,2432,3036,0836,082.241.400
29 de fev. de 202434,5035,3631,8332,1032,102.715.400
28 de fev. de 202430,9834,7930,8734,0034,005.053.500
27 de fev. de 202430,6031,2129,4531,1731,172.039.100
26 de fev. de 202431,8432,4830,2930,4930,491.521.200
23 de fev. de 202430,2531,9030,0431,5931,592.520.500
22 de fev. de 202429,2730,8428,5030,2030,201.211.500
21 de fev. de 202429,2229,6228,9329,1829,18860.300
20 de fev. de 202429,0529,5628,7129,2229,221.012.200
16 de fev. de 202429,1330,1228,5329,4829,481.071.300
15 de fev. de 202429,7730,3929,4629,5729,571.237.200
14 de fev. de 202430,2830,5029,3029,6329,631.035.200
13 de fev. de 202431,2331,2329,4129,9229,921.805.200
12 de fev. de 202432,5633,0231,4732,2632,261.247.100
09 de fev. de 202430,9332,6730,6232,5632,561.459.800
08 de fev. de 202431,9332,5730,7630,8530,851.764.100
07 de fev. de 202431,7531,9229,5031,6531,653.220.100
06 de fev. de 202431,9333,3031,5033,2033,201.092.600
05 de fev. de 202431,2332,4730,5432,0232,02971.800
02 de fev. de 202431,5232,1630,6531,9631,96869.200
01 de fev. de 202432,2532,3731,2532,1932,19931.200
31 de jan. de 202432,9133,3631,7932,1032,10872.400
30 de jan. de 202434,1934,3932,9433,0133,01594.500
29 de jan. de 202432,6234,4631,9934,4034,40751.200
26 de jan. de 202433,6733,7732,5632,7532,75538.800
25 de jan. de 202433,0033,8732,8633,4233,42678.600
24 de jan. de 202434,5834,9532,7832,8132,81812.900
23 de jan. de 202433,8934,5033,4234,2934,291.233.900
22 de jan. de 202433,8333,9332,5833,1933,191.409.200
19 de jan. de 202433,3234,1532,9033,7533,75996.100
18 de jan. de 202434,3934,3932,7133,1633,161.501.000
17 de jan. de 202434,4034,7733,4834,0634,061.073.700
16 de jan. de 202436,0336,0334,3235,0935,091.381.400
12 de jan. de 202437,6237,6235,5636,4336,431.495.100
11 de jan. de 202439,2239,5437,3637,5037,502.181.900
10 de jan. de 202438,2439,8337,7139,4539,451.841.600
09 de jan. de 202438,9139,6537,2638,0738,072.075.600
08 de jan. de 202435,1039,5334,3739,4839,485.170.100
05 de jan. de 202433,8935,9933,3235,6035,602.972.800
04 de jan. de 202432,6334,8032,5934,5334,535.694.000
03 de jan. de 202432,6534,3131,1531,9731,976.019.500
02 de jan. de 202430,5032,1529,6531,0131,01791.900
29 de dez. de 202331,2231,6830,5530,6030,60815.700
28 de dez. de 202330,8831,5730,5231,0031,00911.100
27 de dez. de 202331,0531,5530,5331,0331,03667.600
26 de dez. de 202330,6831,1730,1030,8930,89675.400
22 de dez. de 202329,0030,4428,9630,3530,35945.500
21 de dez. de 202328,3328,9028,1228,7628,76977.400
20 de dez. de 202329,9030,0027,7727,8327,831.085.800
19 de dez. de 202328,3830,0928,3630,0030,001.636.800
18 de dez. de 202328,5928,9327,3427,9427,94870.400
15 de dez. de 202328,6429,4827,7328,5528,553.659.200
14 de dez. de 202327,5329,2827,5328,5528,551.685.100
13 de dez. de 202324,6326,9324,5426,9026,901.672.900
12 de dez. de 202323,7924,7923,0624,6924,69941.800
11 de dez. de 202324,3724,5023,7023,8723,871.109.700
08 de dez. de 202324,4425,1023,9223,9523,95912.600
07 de dez. de 202323,7924,9323,5124,5324,531.363.900
06 de dez. de 202323,7023,9323,3623,7923,791.475.700
05 de dez. de 202324,5624,7323,4023,4323,431.634.400
04 de dez. de 202323,3324,9323,2024,9324,932.796.200
01 de dez. de 202321,5523,2420,6723,1723,174.221.000
30 de nov. de 202328,1128,3221,1621,2021,205.980.400
29 de nov. de 202329,4829,4828,8028,9828,98874.800
28 de nov. de 202328,3929,1027,9228,9228,92705.000
27 de nov. de 202328,8829,1428,3228,7128,71863.700
24 de nov. de 202328,9829,7028,7729,1229,12306.100
22 de nov. de 202328,8829,3328,3928,9628,96635.100
21 de nov. de 202328,5328,7528,0028,3728,37713.400
20 de nov. de 202328,0629,1627,8528,9028,90875.200
17 de nov. de 202326,2928,2926,1928,0628,061.302.600
16 de nov. de 202326,5727,2125,6426,0626,061.022.200
15 de nov. de 202327,4629,0726,9727,0127,011.157.400
14 de nov. de 202327,3527,4926,1027,4027,401.664.700
13 de nov. de 202326,5726,6825,1125,9725,971.201.400
10 de nov. de 202327,0327,2326,2426,9626,96916.800
09 de nov. de 202327,3727,3726,5826,7426,74924.300
08 de nov. de 202327,2728,0627,0227,0927,09842.200
07 de nov. de 202326,9027,5826,5627,5127,51775.400
06 de nov. de 202328,2928,3026,8826,9326,931.219.300
03 de nov. de 202326,6228,2726,6228,1528,151.257.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...