Skip to main content

Arrowhead Pharma (NQ: ARWR )

19.23 -0.48 (-2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 67.05 68.94 65.51 66.30 476,352 -1.05(-1.56%)
Dec 30, 2021 67.50 69.23 66.83 67.35 463,044 +0.58(+0.87%)
Dec 29, 2021 66.10 67.00 65.12 66.77 340,228 +0.71(+1.07%)
Dec 28, 2021 66.50 68.50 65.94 66.06 349,577 -0.24(-0.36%)
Dec 27, 2021 70.01 70.24 66.14 66.30 619,855 -3.95(-5.62%)
Dec 23, 2021 70.00 71.00 69.07 70.25 515,939 +0.43(+0.62%)
Dec 22, 2021 70.00 70.15 68.26 69.82 432,639 -0.28(-0.40%)
Dec 21, 2021 71.00 71.15 69.29 70.10 424,763 -0.43(-0.61%)
Dec 20, 2021 68.91 71.10 67.83 70.53 714,938 +0.87(+1.25%)
Dec 17, 2021 65.01 70.14 65.01 69.66 1,648,104 +4.50(+6.91%)
Dec 16, 2021 70.66 70.70 65.01 65.16 1,055,253 -5.19(-7.38%)
Dec 15, 2021 67.98 70.39 65.64 70.35 749,924 +1.90(+2.78%)
Dec 14, 2021 69.54 71.43 67.41 68.45 610,930 -3.36(-4.68%)
Dec 13, 2021 70.29 72.83 69.50 71.81 596,053 +1.74(+2.48%)
Dec 10, 2021 70.59 73.03 69.28 70.07 514,991 -0.76(-1.07%)
Dec 09, 2021 73.27 74.50 70.74 70.83 507,886 -3.13(-4.23%)
Dec 08, 2021 73.96 74.77 71.05 73.96 660,841 +2.29(+3.20%)
Dec 07, 2021 67.63 72.82 67.34 71.67 796,620 +5.84(+8.87%)
Dec 06, 2021 67.26 67.50 63.45 65.83 775,070 -1.67(-2.47%)
Dec 03, 2021 70.17 70.41 66.77 67.50 715,654 -2.19(-3.14%)
Dec 02, 2021 67.42 69.85 66.54 69.69 549,863 +2.69(+4.01%)
Dec 01, 2021 70.65 71.45 66.94 67.00 699,540 -3.05(-4.35%)
Nov 30, 2021 70.99 72.95 67.20 70.05 829,980 -1.12(-1.57%)
Nov 29, 2021 73.57 74.32 70.71 71.17 580,281 -0.85(-1.18%)
Nov 26, 2021 72.39 73.68 69.70 72.02 650,640 -2.02(-2.73%)
Nov 24, 2021 70.36 74.70 68.90 74.04 590,642 +3.15(+4.44%)
Nov 23, 2021 68.00 70.98 66.09 70.89 985,557 +1.61(+2.32%)
Nov 22, 2021 73.00 73.23 69.00 69.28 781,977 -1.83(-2.57%)
Nov 19, 2021 70.31 71.45 68.54 71.11 786,694 +0.91(+1.30%)
Nov 18, 2021 68.90 70.80 68.00 70.20 1,877,943 +6.46(+10.13%)
Nov 17, 2021 63.68 64.67 63.11 63.74 490,893 -0.19(-0.30%)
Nov 16, 2021 65.72 67.33 63.73 63.93 748,301 -1.97(-2.99%)
Nov 15, 2021 73.38 74.01 65.54 65.90 1,389,694 -8.04(-10.87%)
Nov 12, 2021 76.50 76.92 72.32 73.94 537,372 -1.84(-2.43%)
Nov 11, 2021 77.45 78.18 75.47 75.78 393,614 -0.82(-1.07%)
Nov 10, 2021 81.16 76.07 76.60 610,919 -4.42(-5.46%)
Nov 09, 2021 83.00 84.83 80.65 81.02 476,150 -1.49(-1.81%)
Nov 08, 2021 81.83 83.88 81.47 82.51 443,528 +1.78(+2.20%)
Nov 05, 2021 81.85 83.22 79.64 80.73 701,118 -0.82(-1.01%)
Nov 04, 2021 80.03 82.07 77.06 81.55 577,779 +1.12(+1.39%)
Nov 03, 2021 77.15 81.29 76.50 80.43 1,059,483 +4.53(+5.97%)
Nov 02, 2021 70.99 75.97 70.01 75.90 601,896 +4.91(+6.92%)
Nov 01, 2021 63.97 71.01 63.82 70.99 755,146 +7.17(+11.23%)
Oct 29, 2021 64.77 65.37 63.35 63.82 459,434 -1.58(-2.42%)
Oct 28, 2021 64.51 65.40 379,971 +0.91(+1.41%)
Oct 27, 2021 66.25 66.43 64.47 64.49 268,545 -1.60(-2.42%)
Oct 26, 2021 66.43 66.09 512,875 +0.24(+0.36%)
Oct 25, 2021 65.78 66.84 65.03 65.85 492,571 -0.18(-0.27%)
Oct 22, 2021 66.91 66.91 64.90 66.03 396,238 -0.86(-1.29%)
Oct 21, 2021 66.90 67.70 66.65 66.89 229,541 +0.14(+0.21%)
Oct 20, 2021 66.81 67.04 65.58 66.75 289,282 -0.32(-0.48%)
Oct 19, 2021 66.73 67.61 66.18 67.07 272,206 +0.93(+1.41%)
Oct 18, 2021 65.92 66.41 65.38 66.14 304,975 -0.02(-0.03%)
Oct 15, 2021 67.83 67.94 65.41 66.16 559,858 -0.67(-1.00%)
Oct 14, 2021 63.99 66.92 63.91 66.83 540,091 +3.46(+5.46%)
Oct 13, 2021 63.40 64.50 62.36 63.37 369,676 +0.10(+0.16%)
Oct 12, 2021 60.48 63.44 59.77 63.27 533,264 +3.17(+5.27%)
Oct 11, 2021 59.83 60.91 59.12 60.10 347,952 -0.23(-0.38%)
Oct 08, 2021 59.23 60.60 58.73 60.33 708,788 +1.35(+2.29%)
Oct 07, 2021 58.50 60.50 58.32 58.98 454,415 +0.89(+1.53%)
Oct 06, 2021 59.41 60.32 57.94 58.09 603,262 -1.96(-3.26%)
Oct 05, 2021 61.84 62.40 59.75 60.05 509,892 -1.66(-2.69%)
Oct 04, 2021 62.25 62.26 60.80 61.71 415,398 -0.89(-1.42%)
Oct 01, 2021 62.28 62.98 60.41 62.60 456,871 +0.17(+0.27%)
Sep 30, 2021 61.38 63.55 61.02 62.43 547,970 +1.80(+2.97%)
Sep 29, 2021 60.37 61.89 60.22 60.63 473,824 -0.02(-0.03%)
Sep 28, 2021 64.91 64.91 60.45 60.65 647,574 -4.91(-7.49%)
Sep 27, 2021 65.44 65.84 63.91 65.56 534,266 +0.19(+0.29%)
Sep 24, 2021 63.96 65.56 63.41 65.37 592,781 +0.68(+1.05%)
Sep 23, 2021 62.69 64.83 61.89 64.69 508,928 +1.91(+3.04%)
Sep 22, 2021 62.47 63.12 61.89 62.78 308,403 +0.42(+0.67%)
Sep 21, 2021 62.61 63.94 62.13 62.36 326,964 -0.04(-0.06%)
Sep 20, 2021 63.58 64.55 61.97 62.40 454,917 -2.53(-3.90%)
Sep 17, 2021 64.24 65.01 62.61 64.93 1,753,927 +1.27(+1.99%)
Sep 16, 2021 63.43 63.85 62.28 63.66 350,115 +0.15(+0.24%)
Sep 15, 2021 62.46 63.79 61.87 63.51 472,087 +0.99(+1.58%)
Sep 14, 2021 64.64 65.15 62.25 62.52 386,272 -1.88(-2.92%)
Sep 13, 2021 63.76 64.95 62.25 64.40 483,265 +0.41(+0.64%)
Sep 10, 2021 65.50 65.67 63.94 63.99 371,067 -1.30(-1.99%)
Sep 09, 2021 65.75 66.68 65.02 65.29 311,249 -0.56(-0.85%)
Sep 08, 2021 65.70 66.37 65.00 65.85 338,430 +0.23(+0.35%)
Sep 07, 2021 67.20 68.84 64.86 65.62 515,004 -1.93(-2.86%)
Sep 03, 2021 68.76 69.05 67.06 67.55 340,285 -1.55(-2.24%)
Sep 02, 2021 69.00 69.65 68.23 69.10 371,403 +0.61(+0.89%)
Sep 01, 2021 67.34 68.99 67.12 68.49 450,377 +1.37(+2.04%)
Aug 31, 2021 67.07 68.16 66.43 67.12 417,298 +0.28(+0.42%)
Aug 30, 2021 66.07 68.40 66.00 66.84 566,991 +0.77(+1.17%)
Aug 27, 2021 64.39 67.93 64.20 66.07 707,065 +1.91(+2.98%)
Aug 26, 2021 63.77 65.43 63.67 64.16 476,768 +0.03(+0.05%)
Aug 25, 2021 62.60 64.50 62.26 64.13 402,374 +1.19(+1.89%)
Aug 24, 2021 62.04 63.00 61.26 62.94 375,157 +0.79(+1.27%)
Aug 23, 2021 60.90 62.91 60.55 62.15 585,395 +2.22(+3.70%)
Aug 20, 2021 58.39 61.02 58.13 59.93 491,120 +1.55(+2.66%)
Aug 19, 2021 59.30 60.10 58.26 58.38 440,200 -1.39(-2.33%)
Aug 18, 2021 60.54 61.26 59.25 59.77 306,151 -0.90(-1.48%)
Aug 17, 2021 60.09 60.98 58.99 60.67 495,672 -0.06(-0.10%)
Aug 16, 2021 60.02 61.71 60.02 60.73 402,389 +0.21(+0.35%)
Aug 13, 2021 59.82 61.80 58.96 60.52 554,758 +0.73(+1.22%)
Aug 12, 2021 58.84 60.27 58.50 59.79 671,118 +0.84(+1.42%)
Aug 11, 2021 61.21 61.99 57.92 58.95 1,338,179 -2.26(-3.69%)
Aug 10, 2021 63.62 63.94 60.95 61.21 674,925 -1.57(-2.50%)
Aug 09, 2021 65.00 65.81 61.78 62.78 954,023 -2.01(-3.10%)
Aug 06, 2021 66.36 67.57 62.50 64.79 1,177,800 -3.26(-4.79%)
Aug 05, 2021 65.94 69.01 65.64 68.05 713,661 +1.93(+2.92%)
Aug 04, 2021 66.29 67.93 65.82 66.12 608,491 -0.63(-0.94%)
Aug 03, 2021 68.18 68.80 66.07 66.75 558,607 -1.26(-1.85%)
Aug 02, 2021 69.54 71.00 67.95 68.01 528,139 -1.28(-1.85%)
Jul 30, 2021 67.83 69.54 67.59 69.29 537,921 +0.97(+1.42%)
Jul 29, 2021 69.70 70.97 68.02 68.32 628,607 -0.05(-0.07%)
Jul 28, 2021 66.31 68.59 65.38 68.37 671,404 +2.42(+3.67%)
Jul 27, 2021 66.58 66.58 64.07 65.95 485,086 -0.77(-1.15%)
Jul 26, 2021 68.20 68.75 66.24 66.72 855,576 -1.65(-2.41%)
Jul 23, 2021 67.97 68.63 66.56 68.37 408,413 +0.45(+0.66%)
Jul 22, 2021 68.25 69.16 66.51 67.92 456,587 -0.16(-0.24%)
Jul 21, 2021 67.92 68.75 65.97 68.08 535,982 +0.17(+0.25%)
Jul 20, 2021 65.66 68.11 65.51 67.91 906,275 +2.36(+3.60%)
Jul 19, 2021 62.60 66.15 62.11 65.55 854,508 +2.12(+3.34%)
Jul 16, 2021 63.73 64.60 62.26 63.43 516,719 +0.28(+0.44%)
Jul 15, 2021 62.56 63.34 61.59 63.15 478,713 +0.61(+0.98%)
Jul 14, 2021 63.92 63.92 61.69 62.54 741,626 -0.87(-1.37%)
Jul 13, 2021 65.01 65.60 63.32 63.41 570,789 -2.37(-3.60%)
Jul 12, 2021 67.14 68.73 65.64 65.78 492,047 -1.36(-2.03%)
Jul 09, 2021 65.81 67.46 64.73 67.14 799,290 +1.82(+2.79%)
Jul 08, 2021 62.35 66.01 61.51 65.32 923,617 +1.59(+2.49%)
Jul 07, 2021 62.68 64.31 61.53 63.73 1,517,462 +0.66(+1.05%)
Jul 06, 2021 65.01 67.44 62.19 63.07 2,709,523 -0.06(-0.10%)
Jul 02, 2021 67.04 69.25 60.00 63.13 7,344,846 -21.83(-25.69%)
Jul 01, 2021 82.71 86.01 82.20 84.96 685,569 +2.14(+2.58%)
Jun 30, 2021 81.01 84.31 81.00 82.82 645,984 +1.32(+1.62%)
Jun 29, 2021 86.00 86.48 81.47 81.50 1,119,869 -4.72(-5.47%)
Jun 28, 2021 89.41 91.00 85.93 86.22 776,007 -4.10(-4.54%)
Jun 25, 2021 89.34 90.44 88.30 90.32 1,632,883 +0.81(+0.90%)
Jun 24, 2021 88.69 90.41 88.48 89.51 705,824 +1.42(+1.61%)
Jun 23, 2021 90.00 93.66 87.35 88.09 1,052,336 -0.74(-0.83%)
Jun 22, 2021 89.22 89.63 87.52 88.83 723,267 -0.98(-1.09%)
Jun 21, 2021 85.94 90.60 85.81 89.81 856,549 +4.17(+4.87%)
Jun 18, 2021 84.83 86.71 84.51 85.64 1,264,884 -0.34(-0.40%)
Jun 17, 2021 85.44 86.93 84.93 85.98 532,705 +0.14(+0.16%)
Jun 16, 2021 86.65 87.36 83.89 85.84 623,035 -0.79(-0.91%)
Jun 15, 2021 88.59 89.17 85.72 86.63 741,755 -1.78(-2.01%)
Jun 14, 2021 88.00 89.77 87.52 88.41 685,113 -0.30(-0.34%)
Jun 11, 2021 86.72 90.64 86.40 88.71 1,568,346 +4.99(+5.96%)
Jun 10, 2021 81.70 84.41 80.80 83.72 718,058 +1.91(+2.33%)
Jun 09, 2021 81.86 82.86 81.10 81.81 779,871 +0.72(+0.89%)
Jun 08, 2021 80.71 81.83 78.42 81.09 685,353 +0.41(+0.51%)
Jun 07, 2021 76.29 81.52 76.19 80.68 882,859 +4.54(+5.96%)
Jun 04, 2021 72.93 76.37 72.76 76.14 724,102 +3.62(+4.99%)
Jun 03, 2021 72.37 72.84 71.03 72.52 848,505 +0.28(+0.39%)
Jun 02, 2021 71.75 72.33 71.22 72.24 1,251,106 +0.33(+0.46%)
Jun 01, 2021 72.51 73.51 71.59 71.91 903,985 -0.69(-0.95%)
May 28, 2021 73.19 74.40 72.36 72.60 961,508 -0.17(-0.23%)
May 27, 2021 74.06 74.06 72.41 72.77 1,149,489 -0.70(-0.95%)
May 26, 2021 74.66 74.66 72.60 73.47 418,363 -0.40(-0.54%)
May 25, 2021 75.23 76.64 73.48 73.87 580,990 -0.97(-1.30%)
May 24, 2021 75.17 75.26 74.10 74.84 451,461 +0.61(+0.82%)
May 21, 2021 75.59 75.99 73.82 74.23 370,644 -0.51(-0.68%)
May 20, 2021 72.11 76.02 71.99 74.74 721,369 +3.32(+4.65%)
May 19, 2021 70.45 72.36 70.06 71.42 729,648 -0.84(-1.16%)
May 18, 2021 73.93 75.25 72.12 72.26 521,462 -0.79(-1.08%)
May 17, 2021 72.32 73.95 70.56 73.05 591,174 +0.22(+0.30%)
May 14, 2021 68.43 74.13 68.00 72.83 695,555 +4.95(+7.29%)
May 13, 2021 69.39 69.91 65.92 67.88 688,940 -0.82(-1.19%)
May 12, 2021 68.44 70.51 68.22 68.70 636,855 -1.11(-1.59%)
May 11, 2021 63.83 71.11 63.50 69.81 781,755 +3.71(+5.61%)
May 10, 2021 65.95 67.29 64.42 66.10 817,753 -0.28(-0.42%)
May 07, 2021 66.71 67.50 65.16 66.38 641,695 +0.72(+1.10%)
May 06, 2021 65.50 66.04 61.91 65.66 915,620 -0.81(-1.22%)
May 05, 2021 66.06 68.65 65.19 66.47 930,485 -0.01(-0.02%)
May 04, 2021 68.04 70.06 66.13 66.48 836,035 -3.76(-5.35%)
May 03, 2021 73.00 73.98 70.21 70.24 559,557 -2.52(-3.46%)
Apr 30, 2021 75.00 77.28 71.97 72.76 926,700 -3.00(-3.96%)
Apr 29, 2021 77.12 77.12 73.47 75.76 606,127 -0.20(-0.26%)
Apr 28, 2021 74.53 76.71 74.52 75.96 721,615 +1.44(+1.93%)
Apr 27, 2021 75.00 75.41 73.66 74.52 663,488 +0.02(+0.03%)
Apr 26, 2021 72.00 74.93 71.59 74.50 653,906 +2.91(+4.06%)
Apr 23, 2021 71.58 72.35 70.50 71.59 558,900 +0.60(+0.85%)
Apr 22, 2021 69.60 72.15 68.42 70.99 712,614 +1.96(+2.84%)
Apr 21, 2021 67.84 69.24 66.68 69.03 554,574 +0.91(+1.34%)
Apr 20, 2021 66.91 68.86 65.43 68.12 466,595 +1.12(+1.67%)
Apr 19, 2021 66.49 68.45 65.91 67.00 537,964 -0.65(-0.96%)
Apr 16, 2021 68.49 69.47 67.23 67.65 636,200 -0.33(-0.49%)
Apr 15, 2021 69.65 69.70 66.24 67.98 720,699 +0.81(+1.21%)
Apr 14, 2021 64.57 68.22 64.45 67.17 648,737 +3.24(+5.07%)
Apr 13, 2021 63.65 64.70 62.12 63.93 406,892 +1.15(+1.83%)
Apr 12, 2021 62.01 62.90 60.52 62.78 493,665 +0.63(+1.01%)
Apr 09, 2021 63.20 63.25 61.29 62.15 783,200 -1.56(-2.45%)
Apr 08, 2021 64.96 65.74 63.40 63.71 399,112 +0.32(+0.50%)
Apr 07, 2021 64.79 65.45 63.16 63.39 526,068 -1.76(-2.70%)
Apr 06, 2021 66.00 67.56 65.03 65.15 414,384 -2.07(-3.08%)
Apr 05, 2021 68.41 69.11 65.87 67.22 461,468 +0.15(+0.22%)
Apr 01, 2021 67.23 69.50 66.41 67.07 530,800 +0.76(+1.15%)
Mar 31, 2021 64.50 69.39 64.36 66.31 982,410 +2.62(+4.11%)
Mar 30, 2021 61.58 64.41 60.64 63.69 638,780 +2.34(+3.81%)
Mar 29, 2021 62.57 64.03 60.66 61.35 700,908 -1.60(-2.54%)
Mar 26, 2021 65.46 65.71 61.32 62.95 883,800 -2.26(-3.47%)
Mar 25, 2021 61.54 65.61 61.03 65.21 1,204,118 +2.39(+3.80%)
Mar 24, 2021 66.23 67.25 62.43 62.82 810,189 -3.25(-4.92%)
Mar 23, 2021 69.13 69.73 65.78 66.07 730,545 -4.43(-6.28%)
Mar 22, 2021 68.77 71.10 68.26 70.50 803,612 +3.10(+4.60%)
Mar 19, 2021 67.86 68.85 65.59 67.40 2,059,100 -0.44(-0.65%)
Mar 18, 2021 71.01 71.75 67.69 67.84 692,643 -4.73(-6.52%)
Mar 17, 2021 70.47 73.38 69.50 72.57 461,228 +0.60(+0.83%)
Mar 16, 2021 73.40 74.46 70.44 71.97 525,057 +0.12(+0.17%)
Mar 15, 2021 72.90 73.21 70.48 71.85 804,400 -0.89(-1.22%)
Mar 12, 2021 72.11 72.84 70.31 72.74 513,100 -0.44(-0.60%)
Mar 11, 2021 71.61 73.64 70.87 73.18 658,961 +3.55(+5.10%)
Mar 10, 2021 71.18 73.48 69.20 69.63 732,284 -0.24(-0.34%)
Mar 09, 2021 65.82 71.50 65.81 69.87 913,155 +5.29(+8.19%)
Mar 08, 2021 69.10 71.08 64.30 64.58 1,191,225 -4.42(-6.41%)
Mar 05, 2021 70.00 70.50 62.99 69.00 1,614,100 -0.56(-0.81%)
Mar 04, 2021 77.08 77.08 68.07 69.56 1,766,008 -5.92(-7.84%)
Mar 03, 2021 80.61 80.97 75.17 75.48 900,321 -5.15(-6.39%)
Mar 02, 2021 83.25 83.89 80.32 80.63 722,657 -3.15(-3.76%)
Mar 01, 2021 81.20 84.45 81.06 83.78 567,615 +4.12(+5.17%)
Feb 26, 2021 83.79 84.49 78.91 79.66 1,061,800 -2.54(-3.09%)
Feb 25, 2021 84.16 86.44 81.10 82.20 615,112 -2.83(-3.33%)
Feb 24, 2021 82.48 85.48 80.42 85.03 697,519 +3.28(+4.01%)
Feb 23, 2021 82.30 83.00 78.01 81.75 1,327,268 -3.25(-3.82%)
Feb 22, 2021 88.29 89.37 84.71 85.00 791,606 -4.51(-5.04%)
Feb 19, 2021 87.30 90.40 86.06 89.51 679,100 +3.05(+3.53%)
Feb 18, 2021 84.69 86.97 83.00 86.46 748,973 -0.24(-0.28%)
Feb 17, 2021 86.87 87.82 84.59 86.70 850,871 -0.70(-0.80%)
Feb 16, 2021 88.26 89.36 85.37 87.40 565,831 -0.80(-0.91%)
Feb 12, 2021 88.46 89.91 86.70 88.20 489,100 -0.14(-0.16%)
Feb 11, 2021 88.95 90.42 86.66 88.34 610,440 +0.86(+0.98%)
Feb 10, 2021 90.00 92.60 87.01 87.48 941,511 -2.32(-2.58%)
Feb 09, 2021 88.41 91.10 87.66 89.80 552,607 +1.39(+1.57%)
Feb 08, 2021 89.64 90.47 86.12 88.41 1,156,472 -2.06(-2.28%)
Feb 05, 2021 82.50 91.70 78.55 90.47 1,490,300 +6.55(+7.81%)
Feb 04, 2021 81.61 84.89 79.77 83.92 919,005 +3.59(+4.47%)
Feb 03, 2021 79.92 81.89 79.45 80.33 568,422 -0.19(-0.24%)
Feb 02, 2021 80.78 82.00 79.95 80.52 715,381 +0.76(+0.95%)
Feb 01, 2021 78.03 80.39 77.28 79.76 543,582 +2.59(+3.36%)
Jan 29, 2021 78.28 80.89 76.31 77.17 986,300 -0.58(-0.75%)
Jan 28, 2021 78.05 79.29 76.50 77.75 719,605 +0.93(+1.21%)
Jan 27, 2021 78.21 81.93 75.03 76.82 1,004,202 -4.32(-5.32%)
Jan 26, 2021 84.29 85.88 80.86 81.14 677,600 -2.99(-3.55%)
Jan 25, 2021 81.85 84.67 80.29 84.13 696,487 +2.06(+2.51%)
Jan 22, 2021 79.81 82.24 79.50 82.07 822,200 +2.05(+2.56%)
Jan 21, 2021 83.58 84.12 79.49 80.02 559,006 -3.42(-4.10%)
Jan 20, 2021 82.59 84.98 82.40 83.44 659,119 +1.29(+1.57%)
Jan 19, 2021 80.61 83.45 80.61 82.15 538,573 +1.41(+1.75%)
Jan 15, 2021 81.90 84.35 80.52 80.74 650,600 -2.12(-2.56%)
Jan 14, 2021 80.95 84.12 80.40 82.86 482,647 +1.86(+2.30%)
Jan 13, 2021 82.11 84.55 80.89 81.00 709,381 -1.69(-2.04%)
Jan 12, 2021 80.42 82.93 80.01 82.69 550,421 +2.58(+3.22%)
Jan 11, 2021 79.00 81.22 78.03 80.11 833,221 +0.23(+0.29%)
Jan 08, 2021 78.85 82.25 78.10 79.88 937,600 +0.41(+0.52%)
Jan 07, 2021 75.00 79.49 75.00 79.47 989,403 +5.09(+6.84%)
Jan 06, 2021 71.62 74.74 70.11 74.38 1,720,732 +1.75(+2.41%)
Jan 05, 2021 74.57 74.57 70.45 72.63 1,268,554 -2.20(-2.94%)
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.