Premium
Arrowhead Pharmaceuticals Inc (ARWR)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.46 | -2.38218539617 | 19.31 | 20.11 | 18.25 | 1158379 | 18.95218873 | CS |
| 4 | -4.09 | -17.829119442 | 22.94 | 24.25 | 18.25 | 1411928 | 20.95009608 | CS |
| 12 | 1.3 | 7.40740740741 | 17.55 | 27.34 | 17.05 | 1459326 | 21.45155718 | CS |
| 26 | -7.06 | -27.248166731 | 25.91 | 30.41 | 17.05 | 1207087 | 22.38792036 | CS |
| 52 | -11.65 | -38.1967213115 | 30.5 | 39.83 | 17.05 | 1270503 | 26.04286054 | CS |
| 156 | -47.4 | -71.5471698113 | 66.25 | 70.09 | 17.05 | 1051221 | 30.84299415 | CS |
| 260 | -44.77 | -70.3709525307 | 63.62 | 93.66 | 17.05 | 1055179 | 40.24153245 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 18.8 | 0.19 | 1.02 | 18.78 | 19.23 | 18.25 | 1225879 |
| 1735601700 | 18.61 | -0.35 | -1.85 | 18.935 | 19.03 | 18.4 | 1102908 |
| 1735342500 | 18.96 | -0.57 | -2.92 | 19.77 | 20.11 | 18.87 | 1346897 |
| 1735256100 | 19.53 | -0.1 | -0.51 | 19.31 | 19.795 | 19.1 | 957833 |
| 1735077840 | 19.63 | -0.12 | -0.61 | 19.78 | 19.935 | 19.1 | 590049 |
| 1734996900 | 19.75 | 0.3 | 1.54 | 19.5 | 19.95 | 19.355 | 1393427 |
| 1734737700 | 19.45 | -0.05 | -0.26 | 19.4 | 20.21 | 19.18 | 3808301 |
| 1734651300 | 19.5 | -0.86 | -4.22 | 20.32 | 20.35 | 19.21 | 1810888 |
| 1734564900 | 20.36 | -1.91 | -8.58 | 22.27 | 22.28 | 20.12 | 1398315 |
| 1734478500 | 22.27 | -0.1 | -0.45 | 22.04 | 22.455 | 21.7 | 858808 |
| 1734392100 | 22.37 | 0.52 | 2.38 | 21.544 | 22.47 | 21.48 | 1101483 |
| 1734132900 | 21.85 | -0.29 | -1.31 | 21.81 | 22.18 | 21.51 | 1077726 |
| 1734046500 | 22.14 | -0.59 | -2.60 | 22.77 | 22.98 | 21.85 | 1390538 |
| 1733960100 | 22.73 | -1.19 | -4.97 | 23.98 | 24.25 | 22.61 | 1553422 |
| 1733873700 | 23.92 | 0.65 | 2.79 | 23.265 | 23.94 | 22.93 | 1286753 |
| 1733787300 | 23.27 | -0.34 | -1.44 | 23.775 | 23.94 | 23.19 | 1131327 |
| 1733528100 | 23.61 | 1.31 | 5.87 | 22.7 | 24.03 | 22.26 | 1356106 |
| 1733441700 | 22.3 | -0.81 | -3.50 | 22.94 | 23.2 | 22.06 | 2024046 |
| 1733355300 | 23.11 | -2.96 | -11.35 | 26.15 | 26.3837 | 22.87 | 2640446 |
| 1733268900 | 26.07 | -0.27 | -1.03 | 26.44 | 26.99 | 26.005 | 1636852 |
| 1733182500 | 26.34 | 0.31 | 1.19 | 25.91 | 27.09 | 25.69 | 2475809 |
| 1732917840 | 26.03 | -0.12 | -0.46 | 26.4899 | 27.34 | 25.67 | 1860386 |
| 1732750500 | 26.15 | 5.1 | 24.23 | 22.37 | 26.62 | 22.25 | 6668036 |
| 1732664100 | 21.05 | 2.26 | 12.03 | 22.95 | 24.23 | 20.847 | 7870421 |
| 1732577700 | 18.79 | 0.25 | 1.35 | 18.99 | 19.84 | 18.73 | 1500059 |
| 1732318500 | 18.54 | 0.26 | 1.42 | 18.3 | 18.87 | 18.13 | 1032541 |
| 1732232100 | 18.28 | -0.43 | -2.30 | 18.61 | 18.825 | 18.21 | 750008 |
| 1732145700 | 18.71 | 0.11 | 0.59 | 18.56 | 18.75 | 18.03 | 790465 |
| 1732059300 | 18.6 | -0.42 | -2.21 | 18.98 | 18.99 | 18.45 | 988149 |
| 1731972900 | 19.02 | 0.45 | 2.42 | 19.01 | 19.1 | 18.18 | 1279825 |
| 1731713700 | 18.57 | -2.84 | -13.26 | 21.18 | 21.18 | 18.54 | 1872197 |
| 1731627300 | 21.41 | -0.22 | -1.02 | 21.74 | 22 | 21.17 | 1155355 |
| 1731540900 | 21.63 | 0.12 | 0.56 | 21.8 | 22.03 | 21.38 | 950491 |
| 1731454500 | 21.51 | -0.46 | -2.09 | 21.77 | 21.85 | 21.2 | 836417 |
| 1731368100 | 21.97 | 0.08 | 0.37 | 22.1 | 22.51 | 21.89 | 1253404 |
| 1731108900 | 21.89 | 0.5 | 2.34 | 21.345 | 21.92 | 21 | 1314758 |
| 1731022500 | 21.39 | 0.05 | 0.23 | 21.39 | 21.9 | 21.32 | 1298204 |
| 1730936100 | 21.34 | 0.77 | 3.74 | 21.5 | 21.79 | 21.07 | 1873696 |
| 1730849700 | 20.57 | 0.51 | 2.54 | 20.025 | 20.59 | 19.63 | 769955 |
| 1730763300 | 20.06 | 0.57 | 2.92 | 19.54 | 20.45 | 19.22 | 879433 |
| 1730500500 | 19.49 | 0.26 | 1.35 | 19.55 | 19.85 | 19.3 | 1053187 |
| 1730414100 | 19.23 | -0.48 | -2.44 | 19.55 | 19.6688 | 19.2 | 624271 |
| 1730327700 | 19.71 | -0.27 | -1.35 | 19.8916 | 20.1 | 19.5 | 800209 |
| 1730241300 | 19.98 | -0.2 | -0.99 | 20.11 | 20.425 | 19.68 | 575971 |
| 1730154900 | 20.18 | 0.08 | 0.40 | 20.47 | 20.87 | 20.095 | 840535 |
| 1729895700 | 20.1 | 0.17 | 0.85 | 20 | 20.63 | 19.82 | 650010 |
| 1729809300 | 19.93 | 0.01 | 0.05 | 20.01 | 20.36 | 19.71 | 645605 |
| 1729722900 | 19.92 | -0.46 | -2.26 | 20.38 | 20.43 | 19.68 | 608507 |
| 1729636500 | 20.38 | -0.11 | -0.54 | 20.5 | 20.5 | 20.02 | 553010 |
| 1729550100 | 20.49 | -0.69 | -3.26 | 21.09 | 21.17 | 19.81 | 1207057 |
| 1729290900 | 21.18 | 0.34 | 1.63 | 20.95 | 21.25 | 20.62 | 1038334 |
| 1729204500 | 20.84 | -0.26 | -1.23 | 21.1 | 21.44 | 20.65 | 1658136 |
| 1729118100 | 21.1 | 1.22 | 6.14 | 19.98 | 21.12 | 19.905 | 1677098 |
| 1729031700 | 19.88 | 0.52 | 2.69 | 19.52 | 19.94 | 19.44 | 1027697 |
| 1728945300 | 19.36 | 0.92 | 4.99 | 18.43 | 19.4 | 18.4 | 870859 |
| 1728686100 | 18.44 | 0.74 | 4.18 | 17.64 | 18.47 | 17.58 | 963068 |
| 1728599700 | 17.7 | -0.14 | -0.78 | 17.55 | 17.84 | 17.05 | 1276427 |
| 1728513300 | 17.84 | -0.18 | -1.00 | 18.01 | 18.12 | 17.53 | 1042830 |
| 1728426900 | 18.02 | -0.11 | -0.61 | 18.13 | 18.33 | 17.85 | 1131817 |
| 1728340500 | 18.13 | -0.69 | -3.67 | 18.645 | 18.65 | 17.83 | 1101783 |
| 1728081300 | 18.82 | -0.03 | -0.16 | 19.06 | 19.27 | 18.6805 | 661259 |
| 1727994900 | 18.85 | -0.37 | -1.93 | 19.08 | 19.25 | 18.73 | 779844 |
| 1727908500 | 19.22 | 0.04 | 0.21 | 18.8 | 19.43 | 18.6 | 763323 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
