NasdaqGS - Nasdaq Real Time Price • USD
Arrowhead Pharmaceuticals, Inc. (ARWR)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 22.60 | 22.90 | 21.39 | 21.87 | 21.87 | 976,800 |
Apr 24, 2024 | 23.74 | 23.76 | 22.89 | 23.29 | 23.29 | 813,600 |
Apr 23, 2024 | 23.95 | 24.68 | 23.67 | 23.78 | 23.78 | 828,400 |
Apr 22, 2024 | 22.60 | 24.30 | 22.24 | 23.92 | 23.92 | 1,080,400 |
Apr 19, 2024 | 22.52 | 22.76 | 21.75 | 22.33 | 22.33 | 965,800 |
Apr 18, 2024 | 22.42 | 22.81 | 21.93 | 22.61 | 22.61 | 1,300,200 |
Apr 17, 2024 | 23.88 | 24.05 | 22.47 | 22.53 | 22.53 | 1,149,600 |
Apr 16, 2024 | 23.73 | 24.34 | 23.60 | 23.67 | 23.67 | 796,300 |
Apr 15, 2024 | 24.86 | 24.86 | 23.75 | 24.01 | 24.01 | 878,600 |
Apr 12, 2024 | 25.34 | 25.50 | 24.47 | 24.70 | 24.70 | 856,100 |
Apr 11, 2024 | 25.74 | 25.80 | 25.27 | 25.68 | 25.68 | 708,500 |
Apr 10, 2024 | 25.26 | 25.48 | 24.81 | 25.39 | 25.39 | 904,000 |
Apr 9, 2024 | 25.85 | 26.48 | 25.63 | 26.25 | 26.25 | 672,100 |
Apr 8, 2024 | 25.96 | 26.33 | 25.36 | 25.70 | 25.70 | 858,400 |
Apr 5, 2024 | 25.77 | 26.43 | 25.28 | 25.78 | 25.78 | 713,000 |
Apr 4, 2024 | 26.36 | 27.00 | 25.85 | 26.11 | 26.11 | 781,800 |
Apr 3, 2024 | 26.00 | 26.54 | 25.71 | 26.48 | 26.48 | 725,500 |
Apr 2, 2024 | 27.34 | 27.42 | 25.90 | 26.19 | 26.19 | 1,282,300 |
Apr 1, 2024 | 28.25 | 28.50 | 27.61 | 28.24 | 28.24 | 613,300 |
Mar 28, 2024 | 28.75 | 29.08 | 28.04 | 28.60 | 28.60 | 589,000 |
Mar 27, 2024 | 28.21 | 28.87 | 27.85 | 28.70 | 28.70 | 537,600 |
Mar 26, 2024 | 28.21 | 28.45 | 27.50 | 27.84 | 27.84 | 710,000 |
Mar 25, 2024 | 27.31 | 27.95 | 27.31 | 27.89 | 27.89 | 517,400 |
Mar 22, 2024 | 28.16 | 28.36 | 27.18 | 27.21 | 27.21 | 712,100 |
Mar 21, 2024 | 28.97 | 29.93 | 28.12 | 28.23 | 28.23 | 1,103,900 |
Mar 20, 2024 | 27.50 | 28.38 | 27.07 | 28.16 | 28.16 | 926,600 |
Mar 19, 2024 | 28.06 | 28.38 | 27.54 | 27.77 | 27.77 | 1,002,100 |
Mar 18, 2024 | 28.28 | 28.36 | 27.21 | 28.14 | 28.14 | 1,273,900 |
Mar 15, 2024 | 27.16 | 29.01 | 27.00 | 28.28 | 28.28 | 3,735,900 |
Mar 14, 2024 | 28.16 | 28.30 | 27.01 | 27.42 | 27.42 | 1,621,700 |
Mar 13, 2024 | 28.51 | 29.15 | 28.19 | 28.59 | 28.59 | 1,484,700 |
Mar 12, 2024 | 29.23 | 29.43 | 28.26 | 28.55 | 28.55 | 1,423,100 |
Mar 11, 2024 | 33.01 | 33.02 | 29.26 | 29.40 | 29.40 | 2,298,200 |
Mar 8, 2024 | 33.58 | 35.47 | 33.38 | 33.45 | 33.45 | 1,019,500 |
Mar 7, 2024 | 35.63 | 35.80 | 33.13 | 33.20 | 33.20 | 1,105,200 |
Mar 6, 2024 | 34.80 | 35.66 | 34.12 | 35.40 | 35.40 | 1,627,800 |
Mar 5, 2024 | 34.73 | 35.72 | 33.74 | 34.08 | 34.08 | 867,300 |
Mar 4, 2024 | 36.60 | 36.72 | 34.73 | 35.11 | 35.11 | 1,237,100 |
Mar 1, 2024 | 32.36 | 36.24 | 32.30 | 36.08 | 36.08 | 2,241,400 |
Feb 29, 2024 | 34.50 | 35.36 | 31.83 | 32.10 | 32.10 | 2,715,400 |
Feb 28, 2024 | 30.98 | 34.79 | 30.87 | 34.00 | 34.00 | 5,053,500 |
Feb 27, 2024 | 30.60 | 31.21 | 29.45 | 31.17 | 31.17 | 2,039,100 |
Feb 26, 2024 | 31.84 | 32.48 | 30.29 | 30.49 | 30.49 | 1,521,200 |
Feb 23, 2024 | 30.25 | 31.90 | 30.04 | 31.59 | 31.59 | 2,520,500 |
Feb 22, 2024 | 29.27 | 30.84 | 28.50 | 30.20 | 30.20 | 1,211,500 |
Feb 21, 2024 | 29.22 | 29.62 | 28.93 | 29.18 | 29.18 | 860,300 |
Feb 20, 2024 | 29.05 | 29.56 | 28.71 | 29.22 | 29.22 | 1,012,200 |
Feb 16, 2024 | 29.13 | 30.12 | 28.53 | 29.48 | 29.48 | 1,071,300 |
Feb 15, 2024 | 29.77 | 30.39 | 29.46 | 29.57 | 29.57 | 1,237,200 |
Feb 14, 2024 | 30.28 | 30.50 | 29.30 | 29.63 | 29.63 | 1,035,200 |
Feb 13, 2024 | 31.23 | 31.23 | 29.41 | 29.92 | 29.92 | 1,805,200 |
Feb 12, 2024 | 32.56 | 33.02 | 31.47 | 32.26 | 32.26 | 1,247,100 |
Feb 9, 2024 | 30.93 | 32.67 | 30.62 | 32.56 | 32.56 | 1,459,800 |
Feb 8, 2024 | 31.93 | 32.57 | 30.76 | 30.85 | 30.85 | 1,764,100 |
Feb 7, 2024 | 31.75 | 31.92 | 29.50 | 31.65 | 31.65 | 3,220,100 |
Feb 6, 2024 | 31.93 | 33.30 | 31.50 | 33.20 | 33.20 | 1,092,600 |
Feb 5, 2024 | 31.23 | 32.47 | 30.54 | 32.02 | 32.02 | 971,800 |
Feb 2, 2024 | 31.52 | 32.16 | 30.65 | 31.96 | 31.96 | 869,200 |
Feb 1, 2024 | 32.25 | 32.37 | 31.25 | 32.19 | 32.19 | 931,200 |
Jan 31, 2024 | 32.91 | 33.36 | 31.79 | 32.10 | 32.10 | 872,400 |
Jan 30, 2024 | 34.19 | 34.39 | 32.94 | 33.01 | 33.01 | 594,500 |
Jan 29, 2024 | 32.62 | 34.46 | 31.99 | 34.40 | 34.40 | 751,200 |
Jan 26, 2024 | 33.67 | 33.77 | 32.56 | 32.75 | 32.75 | 538,800 |
Jan 25, 2024 | 33.00 | 33.87 | 32.86 | 33.42 | 33.42 | 678,600 |
Jan 24, 2024 | 34.58 | 34.95 | 32.78 | 32.81 | 32.81 | 812,900 |
Jan 23, 2024 | 33.89 | 34.50 | 33.42 | 34.29 | 34.29 | 1,233,900 |
Jan 22, 2024 | 33.83 | 33.93 | 32.58 | 33.19 | 33.19 | 1,409,200 |
Jan 19, 2024 | 33.32 | 34.15 | 32.90 | 33.75 | 33.75 | 996,100 |
Jan 18, 2024 | 34.39 | 34.39 | 32.71 | 33.16 | 33.16 | 1,501,000 |
Jan 17, 2024 | 34.40 | 34.77 | 33.48 | 34.06 | 34.06 | 1,073,700 |
Jan 16, 2024 | 36.03 | 36.03 | 34.32 | 35.09 | 35.09 | 1,381,400 |
Jan 12, 2024 | 37.62 | 37.62 | 35.56 | 36.43 | 36.43 | 1,495,100 |
Jan 11, 2024 | 39.22 | 39.54 | 37.36 | 37.50 | 37.50 | 2,181,900 |
Jan 10, 2024 | 38.24 | 39.83 | 37.71 | 39.45 | 39.45 | 1,841,600 |
Jan 9, 2024 | 38.91 | 39.65 | 37.26 | 38.07 | 38.07 | 2,075,600 |
Jan 8, 2024 | 35.10 | 39.53 | 34.37 | 39.48 | 39.48 | 5,170,100 |
Jan 5, 2024 | 33.89 | 35.99 | 33.32 | 35.60 | 35.60 | 2,972,800 |
Jan 4, 2024 | 32.63 | 34.80 | 32.59 | 34.53 | 34.53 | 5,694,000 |
Jan 3, 2024 | 32.65 | 34.31 | 31.15 | 31.97 | 31.97 | 6,019,500 |
Jan 2, 2024 | 30.50 | 32.15 | 29.65 | 31.01 | 31.01 | 791,900 |
Dec 29, 2023 | 31.22 | 31.68 | 30.55 | 30.60 | 30.60 | 815,700 |
Dec 28, 2023 | 30.88 | 31.57 | 30.52 | 31.00 | 31.00 | 911,100 |
Dec 27, 2023 | 31.05 | 31.55 | 30.53 | 31.03 | 31.03 | 667,600 |
Dec 26, 2023 | 30.68 | 31.17 | 30.10 | 30.89 | 30.89 | 675,400 |
Dec 22, 2023 | 29.00 | 30.44 | 28.96 | 30.35 | 30.35 | 945,500 |
Dec 21, 2023 | 28.33 | 28.90 | 28.12 | 28.76 | 28.76 | 977,400 |
Dec 20, 2023 | 29.90 | 30.00 | 27.77 | 27.83 | 27.83 | 1,085,800 |
Dec 19, 2023 | 28.38 | 30.09 | 28.36 | 30.00 | 30.00 | 1,636,800 |
Dec 18, 2023 | 28.59 | 28.93 | 27.34 | 27.94 | 27.94 | 870,400 |
Dec 15, 2023 | 28.64 | 29.48 | 27.73 | 28.55 | 28.55 | 3,659,200 |
Dec 14, 2023 | 27.53 | 29.28 | 27.53 | 28.55 | 28.55 | 1,685,100 |
Dec 13, 2023 | 24.63 | 26.93 | 24.54 | 26.90 | 26.90 | 1,672,900 |
Dec 12, 2023 | 23.79 | 24.79 | 23.06 | 24.69 | 24.69 | 941,800 |
Dec 11, 2023 | 24.37 | 24.50 | 23.70 | 23.87 | 23.87 | 1,109,700 |
Dec 8, 2023 | 24.44 | 25.10 | 23.92 | 23.95 | 23.95 | 912,600 |
Dec 7, 2023 | 23.79 | 24.93 | 23.51 | 24.53 | 24.53 | 1,363,900 |
Dec 6, 2023 | 23.70 | 23.93 | 23.36 | 23.79 | 23.79 | 1,475,700 |
Dec 5, 2023 | 24.56 | 24.73 | 23.40 | 23.43 | 23.43 | 1,634,400 |
Dec 4, 2023 | 23.33 | 24.93 | 23.20 | 24.93 | 24.93 | 2,796,200 |
Dec 1, 2023 | 21.55 | 23.24 | 20.67 | 23.17 | 23.17 | 4,221,000 |
Nov 30, 2023 | 28.11 | 28.32 | 21.16 | 21.20 | 21.20 | 5,980,400 |
Nov 29, 2023 | 29.48 | 29.48 | 28.80 | 28.98 | 28.98 | 874,800 |
Nov 28, 2023 | 28.39 | 29.10 | 27.92 | 28.92 | 28.92 | 705,000 |
Nov 27, 2023 | 28.88 | 29.14 | 28.32 | 28.71 | 28.71 | 863,700 |
Nov 24, 2023 | 28.98 | 29.70 | 28.77 | 29.12 | 29.12 | 306,100 |
Nov 22, 2023 | 28.88 | 29.33 | 28.39 | 28.96 | 28.96 | 635,100 |
Nov 21, 2023 | 28.53 | 28.75 | 28.00 | 28.37 | 28.37 | 713,400 |
Nov 20, 2023 | 28.06 | 29.16 | 27.85 | 28.90 | 28.90 | 875,200 |
Nov 17, 2023 | 26.29 | 28.29 | 26.19 | 28.06 | 28.06 | 1,302,600 |
Nov 16, 2023 | 26.57 | 27.21 | 25.64 | 26.06 | 26.06 | 1,022,200 |
Nov 15, 2023 | 27.46 | 29.07 | 26.97 | 27.01 | 27.01 | 1,157,400 |
Nov 14, 2023 | 27.35 | 27.49 | 26.10 | 27.40 | 27.40 | 1,664,700 |
Nov 13, 2023 | 26.57 | 26.68 | 25.11 | 25.97 | 25.97 | 1,201,400 |
Nov 10, 2023 | 27.03 | 27.23 | 26.24 | 26.96 | 26.96 | 916,800 |
Nov 9, 2023 | 27.37 | 27.37 | 26.58 | 26.74 | 26.74 | 924,300 |
Nov 8, 2023 | 27.27 | 28.06 | 27.02 | 27.09 | 27.09 | 842,200 |
Nov 7, 2023 | 26.90 | 27.58 | 26.56 | 27.51 | 27.51 | 775,400 |
Nov 6, 2023 | 28.29 | 28.30 | 26.88 | 26.93 | 26.93 | 1,219,300 |
Nov 3, 2023 | 26.62 | 28.27 | 26.62 | 28.15 | 28.15 | 1,257,000 |
Nov 2, 2023 | 26.51 | 26.67 | 25.58 | 26.16 | 26.16 | 821,000 |
Nov 1, 2023 | 25.38 | 26.41 | 24.58 | 25.79 | 25.79 | 1,302,700 |
Oct 31, 2023 | 23.03 | 24.76 | 22.87 | 24.59 | 24.59 | 1,375,800 |
Oct 30, 2023 | 23.78 | 24.33 | 22.95 | 23.22 | 23.22 | 1,160,300 |
Oct 27, 2023 | 24.45 | 24.45 | 23.58 | 23.60 | 23.60 | 787,500 |
Oct 26, 2023 | 24.09 | 24.43 | 23.67 | 24.40 | 24.40 | 866,100 |
Oct 25, 2023 | 24.71 | 24.75 | 23.95 | 23.98 | 23.98 | 816,900 |
Oct 24, 2023 | 24.92 | 25.42 | 24.79 | 25.03 | 25.03 | 580,900 |
Oct 23, 2023 | 25.20 | 25.38 | 24.66 | 24.69 | 24.69 | 802,100 |
Oct 20, 2023 | 25.48 | 26.42 | 25.36 | 25.44 | 25.44 | 967,800 |
Oct 19, 2023 | 26.03 | 26.17 | 25.23 | 25.35 | 25.35 | 1,033,400 |
Oct 18, 2023 | 26.82 | 27.14 | 25.78 | 25.99 | 25.99 | 1,040,300 |
Oct 17, 2023 | 25.93 | 27.68 | 25.88 | 27.02 | 27.02 | 1,239,100 |
Oct 16, 2023 | 26.76 | 26.84 | 25.99 | 26.51 | 26.51 | 880,200 |
Oct 13, 2023 | 26.00 | 26.73 | 25.89 | 26.60 | 26.60 | 1,003,600 |
Oct 12, 2023 | 26.54 | 26.60 | 25.85 | 25.88 | 25.88 | 1,478,700 |
Oct 11, 2023 | 25.44 | 26.49 | 25.34 | 26.46 | 26.46 | 1,718,300 |
Oct 10, 2023 | 24.87 | 25.66 | 24.52 | 25.63 | 25.63 | 1,027,300 |
Oct 9, 2023 | 24.97 | 25.10 | 24.19 | 24.97 | 24.97 | 636,800 |
Oct 6, 2023 | 25.25 | 25.80 | 25.01 | 25.19 | 25.19 | 639,800 |
Oct 5, 2023 | 23.48 | 25.57 | 23.44 | 25.55 | 25.55 | 1,647,700 |
Oct 4, 2023 | 25.26 | 25.58 | 23.63 | 23.77 | 23.77 | 1,281,500 |
Oct 3, 2023 | 26.07 | 26.12 | 24.65 | 25.16 | 25.16 | 1,091,300 |
Oct 2, 2023 | 26.52 | 26.78 | 25.94 | 26.25 | 26.25 | 1,344,200 |
Sep 29, 2023 | 27.13 | 27.42 | 26.34 | 26.87 | 26.87 | 806,800 |
Sep 28, 2023 | 26.33 | 27.31 | 26.04 | 26.93 | 26.93 | 760,100 |
Sep 27, 2023 | 26.37 | 26.66 | 26.08 | 26.39 | 26.39 | 668,900 |
Sep 26, 2023 | 26.75 | 27.32 | 26.18 | 26.20 | 26.20 | 1,062,100 |
Sep 25, 2023 | 26.98 | 27.12 | 26.37 | 26.67 | 26.67 | 648,400 |
Sep 22, 2023 | 27.28 | 27.64 | 27.04 | 27.24 | 27.24 | 595,600 |
Sep 21, 2023 | 26.78 | 27.63 | 26.51 | 27.23 | 27.23 | 790,200 |
Sep 20, 2023 | 27.25 | 27.49 | 26.89 | 27.01 | 27.01 | 897,400 |
Sep 19, 2023 | 28.02 | 28.02 | 27.16 | 27.23 | 27.23 | 694,800 |
Sep 18, 2023 | 28.94 | 29.05 | 27.51 | 28.13 | 28.13 | 986,400 |
Sep 15, 2023 | 30.59 | 30.73 | 28.88 | 28.92 | 28.92 | 2,384,800 |
Sep 14, 2023 | 29.55 | 31.14 | 29.31 | 30.54 | 30.54 | 1,437,800 |
Sep 13, 2023 | 29.11 | 29.70 | 29.06 | 29.34 | 29.34 | 732,700 |
Sep 12, 2023 | 29.13 | 29.40 | 28.56 | 29.10 | 29.10 | 811,500 |
Sep 11, 2023 | 30.25 | 30.58 | 29.13 | 29.24 | 29.24 | 1,067,100 |
Sep 8, 2023 | 30.25 | 30.70 | 29.78 | 29.90 | 29.90 | 723,100 |
Sep 7, 2023 | 29.00 | 30.48 | 28.82 | 30.22 | 30.22 | 1,086,900 |
Sep 6, 2023 | 28.18 | 29.29 | 27.73 | 29.22 | 29.22 | 851,300 |
Sep 5, 2023 | 27.74 | 28.51 | 27.62 | 28.03 | 28.03 | 765,300 |
Sep 1, 2023 | 27.78 | 28.40 | 27.75 | 27.96 | 27.96 | 794,100 |
Aug 31, 2023 | 26.78 | 28.01 | 26.78 | 27.64 | 27.64 | 1,299,500 |
Aug 30, 2023 | 27.15 | 27.54 | 26.76 | 26.84 | 26.84 | 942,800 |
Aug 29, 2023 | 27.69 | 27.69 | 26.94 | 27.15 | 27.15 | 1,161,900 |
Aug 28, 2023 | 27.93 | 28.13 | 27.33 | 27.66 | 27.66 | 695,400 |
Aug 25, 2023 | 27.85 | 28.30 | 26.83 | 27.91 | 27.91 | 1,089,800 |
Aug 24, 2023 | 28.63 | 28.86 | 27.99 | 28.04 | 28.04 | 569,300 |
Aug 23, 2023 | 28.43 | 29.04 | 28.43 | 28.62 | 28.62 | 474,800 |
Aug 22, 2023 | 28.68 | 28.90 | 28.18 | 28.38 | 28.38 | 635,000 |
Aug 21, 2023 | 28.26 | 29.16 | 27.77 | 28.68 | 28.68 | 685,400 |
Aug 18, 2023 | 28.76 | 29.02 | 28.24 | 28.26 | 28.26 | 655,200 |
Aug 17, 2023 | 28.95 | 29.18 | 28.70 | 29.02 | 29.02 | 532,800 |
Aug 16, 2023 | 29.26 | 29.26 | 28.81 | 28.95 | 28.95 | 610,600 |
Aug 15, 2023 | 29.15 | 29.70 | 28.92 | 29.35 | 29.35 | 583,800 |
Aug 14, 2023 | 28.56 | 29.73 | 28.00 | 29.39 | 29.39 | 911,300 |
Aug 11, 2023 | 28.79 | 29.19 | 28.56 | 28.85 | 28.85 | 667,700 |
Aug 10, 2023 | 29.01 | 29.37 | 28.65 | 28.97 | 28.97 | 769,400 |
Aug 9, 2023 | 27.50 | 29.36 | 27.28 | 29.01 | 29.01 | 1,488,300 |
Aug 8, 2023 | 29.63 | 29.65 | 26.93 | 27.49 | 27.49 | 2,687,500 |
Aug 7, 2023 | 31.65 | 31.79 | 30.71 | 30.81 | 30.81 | 765,100 |
Aug 4, 2023 | 32.31 | 32.74 | 31.57 | 31.65 | 31.65 | 663,500 |
Aug 3, 2023 | 32.85 | 32.92 | 32.10 | 32.32 | 32.32 | 745,500 |
Aug 2, 2023 | 33.26 | 33.59 | 32.63 | 32.97 | 32.97 | 876,900 |
Aug 1, 2023 | 34.37 | 34.46 | 33.52 | 33.68 | 33.68 | 1,110,100 |
Jul 31, 2023 | 35.13 | 35.69 | 34.35 | 34.52 | 34.52 | 620,200 |
Jul 28, 2023 | 36.07 | 36.20 | 35.02 | 35.13 | 35.13 | 599,400 |
Jul 27, 2023 | 35.34 | 36.27 | 35.21 | 35.83 | 35.83 | 1,337,300 |
Jul 26, 2023 | 35.69 | 36.00 | 35.05 | 35.10 | 35.10 | 840,700 |
Jul 25, 2023 | 34.87 | 35.69 | 34.87 | 35.62 | 35.62 | 676,900 |
Jul 24, 2023 | 35.99 | 36.43 | 34.85 | 35.06 | 35.06 | 762,300 |
Jul 21, 2023 | 35.31 | 36.12 | 34.84 | 36.08 | 36.08 | 964,200 |
Jul 20, 2023 | 34.75 | 35.40 | 34.51 | 34.82 | 34.82 | 674,200 |
Jul 19, 2023 | 35.25 | 35.42 | 34.27 | 34.57 | 34.57 | 514,600 |
Jul 18, 2023 | 34.70 | 35.17 | 34.58 | 34.99 | 34.99 | 693,800 |
Jul 17, 2023 | 34.40 | 35.70 | 34.40 | 34.70 | 34.70 | 1,189,800 |
Jul 14, 2023 | 34.60 | 34.67 | 34.13 | 34.60 | 34.60 | 993,900 |
Jul 13, 2023 | 34.09 | 34.77 | 33.83 | 34.49 | 34.49 | 625,800 |
Jul 12, 2023 | 34.87 | 34.87 | 33.81 | 33.92 | 33.92 | 726,100 |
Jul 11, 2023 | 33.92 | 34.42 | 33.34 | 34.29 | 34.29 | 692,100 |
Jul 10, 2023 | 33.10 | 34.12 | 32.73 | 33.98 | 33.98 | 1,148,000 |
Jul 7, 2023 | 34.41 | 34.84 | 33.01 | 33.32 | 33.32 | 1,277,700 |
Jul 6, 2023 | 34.80 | 34.94 | 33.82 | 34.54 | 34.54 | 889,500 |
Jul 5, 2023 | 35.10 | 35.55 | 34.80 | 35.15 | 35.15 | 1,420,500 |
Jul 3, 2023 | 35.66 | 35.94 | 34.91 | 35.20 | 35.20 | 605,100 |
Jun 30, 2023 | 36.01 | 36.04 | 35.00 | 35.66 | 35.66 | 1,194,000 |
Jun 29, 2023 | 36.86 | 37.15 | 35.81 | 35.93 | 35.93 | 774,200 |
Jun 28, 2023 | 36.26 | 37.37 | 35.49 | 36.92 | 36.92 | 1,010,400 |
Jun 27, 2023 | 35.50 | 36.49 | 34.82 | 36.08 | 36.08 | 1,307,100 |
Jun 26, 2023 | 35.15 | 35.42 | 34.91 | 35.18 | 35.18 | 634,500 |
Jun 23, 2023 | 35.21 | 35.72 | 34.95 | 35.24 | 35.24 | 992,000 |
Jun 22, 2023 | 35.58 | 35.96 | 35.00 | 35.55 | 35.55 | 476,500 |
Jun 21, 2023 | 35.48 | 35.90 | 34.83 | 35.53 | 35.53 | 775,900 |
Jun 20, 2023 | 35.09 | 35.98 | 34.76 | 35.77 | 35.77 | 1,107,800 |
Jun 16, 2023 | 36.60 | 36.62 | 35.22 | 35.40 | 35.40 | 2,419,900 |
Jun 15, 2023 | 35.15 | 35.82 | 34.53 | 35.74 | 35.74 | 747,000 |
Jun 14, 2023 | 35.21 | 35.58 | 34.76 | 35.34 | 35.34 | 959,600 |
Jun 13, 2023 | 35.51 | 35.93 | 35.16 | 35.25 | 35.25 | 656,200 |
Jun 12, 2023 | 35.71 | 35.78 | 34.89 | 35.38 | 35.38 | 662,500 |
Jun 9, 2023 | 35.82 | 36.02 | 35.08 | 35.32 | 35.32 | 491,700 |
Jun 8, 2023 | 36.38 | 36.78 | 35.56 | 35.70 | 35.70 | 601,600 |
Jun 7, 2023 | 36.19 | 36.75 | 35.38 | 36.46 | 36.46 | 695,500 |
Jun 6, 2023 | 35.14 | 36.34 | 34.95 | 36.12 | 36.12 | 670,100 |
Jun 5, 2023 | 35.49 | 36.17 | 34.97 | 35.00 | 35.00 | 710,300 |
Jun 2, 2023 | 35.49 | 36.07 | 34.56 | 36.05 | 36.05 | 942,400 |
Jun 1, 2023 | 34.55 | 35.20 | 33.25 | 34.67 | 34.67 | 1,026,400 |
May 31, 2023 | 32.98 | 34.91 | 32.91 | 34.41 | 34.41 | 1,859,300 |
May 30, 2023 | 33.50 | 34.38 | 32.30 | 32.78 | 32.78 | 725,200 |
May 26, 2023 | 33.56 | 33.89 | 32.97 | 33.60 | 33.60 | 794,200 |
May 25, 2023 | 35.51 | 35.61 | 33.15 | 33.57 | 33.57 | 1,019,800 |
May 24, 2023 | 35.96 | 36.06 | 35.21 | 35.57 | 35.57 | 898,200 |
May 23, 2023 | 36.65 | 38.55 | 36.27 | 36.28 | 36.28 | 902,700 |
May 22, 2023 | 36.37 | 37.10 | 36.31 | 36.52 | 36.52 | 674,000 |
May 19, 2023 | 36.95 | 37.18 | 36.18 | 36.27 | 36.27 | 636,700 |
May 18, 2023 | 36.97 | 36.97 | 35.49 | 36.28 | 36.28 | 923,200 |
May 17, 2023 | 37.82 | 37.82 | 36.69 | 37.10 | 37.10 | 952,800 |
May 16, 2023 | 39.36 | 39.38 | 37.41 | 37.64 | 37.64 | 996,600 |
May 15, 2023 | 39.37 | 40.89 | 39.02 | 39.89 | 39.89 | 905,900 |
May 12, 2023 | 39.05 | 39.44 | 38.05 | 39.32 | 39.32 | 982,000 |
May 11, 2023 | 40.45 | 40.54 | 39.50 | 40.08 | 40.08 | 664,900 |
May 10, 2023 | 41.28 | 41.28 | 39.46 | 40.49 | 40.49 | 702,100 |
May 9, 2023 | 39.97 | 41.00 | 39.23 | 40.47 | 40.47 | 657,300 |
May 8, 2023 | 41.33 | 41.36 | 39.56 | 40.45 | 40.45 | 779,700 |
May 5, 2023 | 40.70 | 42.48 | 40.47 | 41.38 | 41.38 | 1,526,200 |
May 4, 2023 | 40.22 | 40.46 | 38.45 | 40.05 | 40.05 | 1,502,700 |
May 3, 2023 | 37.49 | 40.70 | 36.93 | 40.20 | 40.20 | 2,543,000 |
May 2, 2023 | 35.46 | 36.00 | 34.58 | 35.38 | 35.38 | 1,173,800 |
May 1, 2023 | 35.00 | 35.90 | 34.49 | 35.72 | 35.72 | 830,200 |
Apr 28, 2023 | 34.79 | 36.02 | 33.66 | 35.41 | 35.41 | 1,100,400 |
Apr 27, 2023 | 36.00 | 36.08 | 34.90 | 34.96 | 34.96 | 1,476,500 |
Apr 26, 2023 | 34.47 | 35.78 | 33.11 | 35.52 | 35.52 | 1,706,100 |
Related Tickers
ALNY Alnylam Pharmaceuticals, Inc.
143.71
-0.06%
PRQR ProQR Therapeutics N.V.
1.9600
-2.49%
BBIO BridgeBio Pharma, Inc.
24.33
-2.80%
AXSM Axsome Therapeutics, Inc.
71.52
+0.49%
TGTX TG Therapeutics, Inc.
13.91
-0.50%
WVE Wave Life Sciences Ltd.
4.7400
-5.39%
RARE Ultragenyx Pharmaceutical Inc.
43.85
-0.97%
MDGL Madrigal Pharmaceuticals, Inc.
194.38
-5.02%
SWTX SpringWorks Therapeutics, Inc.
44.20
+1.89%
SAGE Sage Therapeutics, Inc.
13.58
-3.00%