Mercados españoles cerrados

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
22,61+0,08 (+0,36%)
Al cierre: 04:00PM EDT
22,61 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202422,4222,8021,9322,6122,611.262.282
17 abr 202423,8824,0522,4722,5322,531.149.600
16 abr 202423,7324,3423,6023,6723,67796.300
15 abr 202424,8624,8623,7524,0124,01878.600
12 abr 202425,3425,5024,4724,7024,70856.100
11 abr 202425,7425,8025,2725,6825,68708.500
10 abr 202425,2625,4824,8125,3925,39904.000
09 abr 202425,8526,4825,6326,2526,25672.100
08 abr 202425,9626,3325,3625,7025,70858.400
05 abr 202425,7726,4325,2825,7825,78713.000
04 abr 202426,3627,0025,8526,1126,11781.800
03 abr 202426,0026,5425,7126,4826,48725.500
02 abr 202427,3427,4225,9026,1926,191.282.300
01 abr 202428,2528,5027,6128,2428,24613.300
28 mar 202428,7529,0828,0428,6028,60589.000
27 mar 202428,2128,8727,8528,7028,70537.600
26 mar 202428,2128,4527,5027,8427,84710.000
25 mar 202427,3127,9527,3127,8927,89517.400
22 mar 202428,1628,3627,1827,2127,21712.100
21 mar 202428,9729,9328,1228,2328,231.103.900
20 mar 202427,5028,3827,0728,1628,16926.600
19 mar 202428,0628,3827,5427,7727,771.002.100
18 mar 202428,2828,3627,2128,1428,141.273.900
15 mar 202427,1629,0127,0028,2828,283.735.900
14 mar 202428,1628,3027,0127,4227,421.621.700
13 mar 202428,5129,1528,1928,5928,591.484.700
12 mar 202429,2329,4328,2628,5528,551.423.100
11 mar 202433,0133,0229,2629,4029,402.298.200
08 mar 202433,5835,4733,3833,4533,451.019.500
07 mar 202435,6335,8033,1333,2033,201.105.200
06 mar 202434,8035,6634,1235,4035,401.627.800
05 mar 202434,7335,7233,7434,0834,08867.300
04 mar 202436,6036,7234,7335,1135,111.237.100
01 mar 202432,3636,2432,3036,0836,082.241.400
29 feb 202434,5035,3631,8332,1032,102.715.400
28 feb 202430,9834,7930,8734,0034,005.053.500
27 feb 202430,6031,2129,4531,1731,172.039.100
26 feb 202431,8432,4830,2930,4930,491.521.200
23 feb 202430,2531,9030,0431,5931,592.520.500
22 feb 202429,2730,8428,5030,2030,201.211.500
21 feb 202429,2229,6228,9329,1829,18860.300
20 feb 202429,0529,5628,7129,2229,221.012.200
16 feb 202429,1330,1228,5329,4829,481.071.300
15 feb 202429,7730,3929,4629,5729,571.237.200
14 feb 202430,2830,5029,3029,6329,631.035.200
13 feb 202431,2331,2329,4129,9229,921.805.200
12 feb 202432,5633,0231,4732,2632,261.247.100
09 feb 202430,9332,6730,6232,5632,561.459.800
08 feb 202431,9332,5730,7630,8530,851.764.100
07 feb 202431,7531,9229,5031,6531,653.220.100
06 feb 202431,9333,3031,5033,2033,201.092.600
05 feb 202431,2332,4730,5432,0232,02971.800
02 feb 202431,5232,1630,6531,9631,96869.200
01 feb 202432,2532,3731,2532,1932,19931.200
31 ene 202432,9133,3631,7932,1032,10872.400
30 ene 202434,1934,3932,9433,0133,01594.500
29 ene 202432,6234,4631,9934,4034,40751.200
26 ene 202433,6733,7732,5632,7532,75538.800
25 ene 202433,0033,8732,8633,4233,42678.600
24 ene 202434,5834,9532,7832,8132,81812.900
23 ene 202433,8934,5033,4234,2934,291.233.900
22 ene 202433,8333,9332,5833,1933,191.409.200
19 ene 202433,3234,1532,9033,7533,75996.100
18 ene 202434,3934,3932,7133,1633,161.501.000
17 ene 202434,4034,7733,4834,0634,061.073.700
16 ene 202436,0336,0334,3235,0935,091.381.400
12 ene 202437,6237,6235,5636,4336,431.495.100
11 ene 202439,2239,5437,3637,5037,502.181.900
10 ene 202438,2439,8337,7139,4539,451.841.600
09 ene 202438,9139,6537,2638,0738,072.075.600
08 ene 202435,1039,5334,3739,4839,485.170.100
05 ene 202433,8935,9933,3235,6035,602.972.800
04 ene 202432,6334,8032,5934,5334,535.694.000
03 ene 202432,6534,3131,1531,9731,976.019.500
02 ene 202430,5032,1529,6531,0131,01791.900
29 dic 202331,2231,6830,5530,6030,60815.700
28 dic 202330,8831,5730,5231,0031,00911.100
27 dic 202331,0531,5530,5331,0331,03667.600
26 dic 202330,6831,1730,1030,8930,89675.400
22 dic 202329,0030,4428,9630,3530,35945.500
21 dic 202328,3328,9028,1228,7628,76977.400
20 dic 202329,9030,0027,7727,8327,831.085.800
19 dic 202328,3830,0928,3630,0030,001.636.800
18 dic 202328,5928,9327,3427,9427,94870.400
15 dic 202328,6429,4827,7328,5528,553.659.200
14 dic 202327,5329,2827,5328,5528,551.685.100
13 dic 202324,6326,9324,5426,9026,901.672.900
12 dic 202323,7924,7923,0624,6924,69941.800
11 dic 202324,3724,5023,7023,8723,871.109.700
08 dic 202324,4425,1023,9223,9523,95912.600
07 dic 202323,7924,9323,5124,5324,531.363.900
06 dic 202323,7023,9323,3623,7923,791.475.700
05 dic 202324,5624,7323,4023,4323,431.634.400
04 dic 202323,3324,9323,2024,9324,932.796.200
01 dic 202321,5523,2420,6723,1723,174.221.000
30 nov 202328,1128,3221,1621,2021,205.980.400
29 nov 202329,4829,4828,8028,9828,98874.800
28 nov 202328,3929,1027,9228,9228,92705.000
27 nov 202328,8829,1428,3228,7128,71863.700
24 nov 202328,9829,7028,7729,1229,12306.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...