XNAS
Datos históricos de Arrowhead Pharmaceuticals, Inc.
Arrowhead Pharmaceuticals, Inc. · ARWR
$62.75
▲ +0.03 (+0.05%)
Última operación · 10/10/2026, 17:19:33 UTC
- Variación en el periodo
- +77.21%
- Máximo
- US$95.49
- 22 de julio de 2026
- Mínimo
- US$34.61
- 14 de octubre de 2025
- Volumen medio diario
- 2.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.72 | 62.99 | 60.44 | 62.75 | +3.31% | 2.77 M |
| 8 oct 2026 | 60.54 | 61.13 | 59.21 | 60.74 | −1.20% | 1.78 M |
| 7 oct 2026 | 61.63 | 62.75 | 60.78 | 61.48 | −0.10% | 1.82 M |
| 6 oct 2026 | 62.86 | 63.19 | 60.56 | 61.54 | −1.30% | 1.68 M |
| 5 oct 2026 | 64.76 | 64.76 | 62.22 | 62.35 | −2.87% | 2.25 M |
| 2 oct 2026 | 65.57 | 66.16 | 63.99 | 64.19 | −0.93% | 1.49 M |
| 1 oct 2026 | 65.00 | 65.76 | 64.50 | 64.79 | −1.01% | 1.52 M |
| 30 sep 2026 | 66.80 | 66.80 | 65.09 | 65.45 | −1.21% | 1.74 M |
| 29 sep 2026 | 65.46 | 66.83 | 64.57 | 66.25 | +1.21% | 2.87 M |
| 28 sep 2026 | 65.00 | 66.11 | 63.99 | 65.46 | −0.70% | 1.59 M |
| 25 sep 2026 | 66.50 | 67.44 | 65.40 | 65.92 | −0.23% | 1.62 M |
| 24 sep 2026 | 67.00 | 67.45 | 65.46 | 66.07 | −1.33% | 1.63 M |
| 23 sep 2026 | 72.16 | 72.49 | 66.27 | 66.96 | −6.82% | 2.56 M |
| 22 sep 2026 | 68.85 | 72.37 | 68.08 | 71.86 | +4.46% | 3.12 M |
| 21 sep 2026 | 67.46 | 69.26 | 66.06 | 68.79 | +3.47% | 2.35 M |
| 18 sep 2026 | 67.83 | 68.05 | 66.36 | 66.48 | −1.86% | 4.02 M |
| 17 sep 2026 | 68.91 | 68.91 | 67.00 | 67.74 | +2.96% | 3.21 M |
| 16 sep 2026 | 70.41 | 71.93 | 64.50 | 65.79 | −6.91% | 5.11 M |
| 15 sep 2026 | 82.89 | 83.55 | 70.61 | 70.67 | −12.40% | 4.37 M |
| 14 sep 2026 | 82.98 | 83.27 | 79.93 | 80.67 | −2.63% | 1.33 M |
| 11 sep 2026 | 83.75 | 85.98 | 82.36 | 82.85 | +0.11% | 1.34 M |
| 10 sep 2026 | 81.58 | 83.38 | 80.33 | 82.76 | +0.16% | 1.02 M |
| 9 sep 2026 | 84.65 | 87.20 | 82.16 | 82.63 | −2.91% | 3.67 M |
| 8 sep 2026 | 84.22 | 86.96 | 83.54 | 85.11 | −1.42% | 1.57 M |
| 4 sep 2026 | 85.87 | 86.96 | 84.20 | 86.34 | −0.17% | 757,847.361 |
| 3 sep 2026 | 85.18 | 86.79 | 83.46 | 86.49 | +1.31% | 1.37 M |
| 2 sep 2026 | 82.87 | 85.47 | 82.09 | 85.37 | +3.18% | 1.53 M |
| 1 sep 2026 | 81.14 | 83.27 | 80.76 | 82.74 | +0.42% | 1.33 M |
| 31 ago 2026 | 83.13 | 83.76 | 80.75 | 82.39 | −2.97% | 1.6 M |
| 28 ago 2026 | 87.99 | 88.25 | 84.20 | 84.91 | −4.15% | 1.28 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.