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 | 3.81 | 4.69558787281 | 81.14 | 87.83 | 79.915 | 1930807 | 85.91576576 | CS |
| 4 | 13.27 | 18.5128348214 | 71.68 | 87.83 | 70.715 | 2884677 | 80.40386087 | CS |
| 12 | 13.475 | 18.8527457153 | 71.475 | 87.83 | 67.42 | 2099917 | 76.99524969 | CS |
| 26 | 19.45 | 29.6946564885 | 65.5 | 87.83 | 54.02 | 2316078 | 68.9957522 | CS |
| 52 | 67.27 | 380.486425339 | 17.68 | 87.83 | 14.3001 | 2401466 | 53.12687143 | CS |
| 156 | 51.85 | 156.64652568 | 33.1 | 87.83 | 9.57 | 1712588 | 37.07246653 | CS |
| 260 | 19.14 | 29.0837258775 | 65.81 | 87.83 | 9.57 | 1356537 | 38.25266183 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 84 | -1.74 | -2.03 | 86.12 | 87.73 | 83.3015 | 1437810 |
| 1783550100 | 85.74 | -1.23 | -1.41 | 85.87 | 86.8629 | 84.19 | 1660553 |
| 1783463700 | 86.97 | 0.42 | 0.49 | 87 | 87.57 | 83.79 | 1915014 |
| 1783377300 | 86.55 | 2.56 | 3.05 | 84.5 | 87.83 | 83.13 | 2445476 |
| 1783031700 | 83.99 | 3.55 | 4.41 | 81.14 | 83.99 | 79.915 | 1702185 |
| 1782945300 | 80.44 | -1.07 | -1.31 | 82.28 | 82.385 | 78.81 | 1975746 |
| 1782858900 | 81.51 | 1.01 | 1.25 | 80.52 | 84.055 | 78.865 | 2715610 |
| 1782772500 | 80.5 | 1.61 | 2.04 | 79.79 | 80.59 | 78.17 | 1656703 |
| 1782513300 | 78.89 | -0.38 | -0.48 | 78.94 | 82.295 | 77.45 | 18919880 |
| 1782426900 | 79.27 | -0.54 | -0.68 | 79.65 | 83.42 | 78.055 | 2430126 |
| 1782340500 | 79.81 | -0.09 | -0.11 | 80.72 | 82.84 | 79.31 | 2048115 |
| 1782254100 | 79.9 | -2.1 | -2.56 | 80 | 82.5295 | 79.685 | 1393641 |
| 1782167700 | 82 | 0.18 | 0.22 | 83 | 83.998 | 81.68 | 1510663 |
| 1781822100 | 81.82 | 0.78 | 0.96 | 82.57 | 84.5487 | 79.8 | 3863534 |
| 1781735700 | 81.04 | 4.49 | 5.87 | 76.64 | 82.48 | 75.93 | 3100049 |
| 1781649300 | 76.55 | -0.6 | -0.78 | 77.56 | 78.09 | 74.79 | 917198 |
| 1781562900 | 77.15 | 2.63 | 3.53 | 74.55 | 77.48 | 74.485 | 1115864 |
| 1781303700 | 74.52 | 0.11 | 0.15 | 74.53 | 75.45 | 73.285 | 1182342 |
| 1781217300 | 74.41 | 3.68 | 5.20 | 71.68 | 75.2 | 70.715 | 1371481 |
| 1781130900 | 70.73 | -2.6 | -3.55 | 73.33 | 74.87 | 69.51 | 1546539 |
| 1781044500 | 73.33 | -0.53 | -0.72 | 75 | 76.2 | 69.71 | 1415444 |
| 1780958100 | 73.86 | 0.77 | 1.05 | 73.2 | 74.37 | 72.38 | 1205095 |
| 1780698900 | 73.09 | -2.07 | -2.75 | 74.46 | 75.43 | 72.09 | 1227938 |
| 1780612500 | 75.16 | 2.61 | 3.60 | 73.45 | 75.89 | 72.01 | 1130340 |
| 1780526100 | 72.55 | 1.73 | 2.44 | 71.39 | 74.3599 | 70.32 | 1484659 |
| 1780439700 | 70.82 | -4.38 | -5.82 | 74.19 | 74.41 | 69.3 | 2009816 |
| 1780353300 | 75.2 | -2.71 | -3.48 | 76.94 | 77.18 | 73.41 | 2287979 |
| 1780094100 | 77.91 | -1.14 | -1.44 | 78.77 | 78.78 | 76.5 | 1441518 |
| 1780007700 | 79.05 | 0.06 | 0.08 | 78.39 | 79.55 | 76.115 | 1016841 |
| 1779921300 | 78.99 | 0.31 | 0.39 | 78.5 | 80.19 | 77.3 | 1288428 |
| 1779834900 | 78.68 | 3.73 | 4.98 | 75.07 | 78.69 | 74.07 | 1623628 |
| 1779489300 | 74.95 | -0.59 | -0.78 | 75.58 | 76.51 | 74.53 | 1399696 |
| 1779402900 | 75.54 | -1.6 | -2.07 | 76.28 | 76.44 | 74.15 | 1580238 |
| 1779316500 | 77.14 | 3.96 | 5.41 | 74.28 | 77.49 | 73.7501 | 1582573 |
| 1779230100 | 73.18 | -0.77 | -1.04 | 73.9 | 74.27 | 69.88 | 2121024 |
| 1779143700 | 73.95 | -2.72 | -3.55 | 77.3 | 78.49 | 73.07 | 1523792 |
| 1778884500 | 76.67 | -3.02 | -3.79 | 78.16 | 79 | 76.26 | 1747020 |
| 1778798100 | 79.69 | 1.81 | 2.32 | 81.2 | 82.26 | 78.63 | 1799424 |
| 1778711700 | 77.88 | -1.16 | -1.47 | 78.52 | 80.67 | 77.05 | 2120924 |
| 1778625300 | 79.04 | 1.3 | 1.67 | 76.88 | 79.67 | 76.62 | 1544592 |
| 1778538900 | 77.74 | 5.05 | 6.95 | 72.69 | 80.265 | 72.65 | 2289902 |
| 1778279700 | 72.69 | -5.26 | -6.75 | 76.5 | 77.92 | 72.61 | 2700029 |
| 1778193300 | 77.95 | -1.19 | -1.50 | 78.38 | 79.1 | 75.52 | 2338110 |
| 1778106900 | 79.14 | 4.21 | 5.62 | 75.21 | 79.48 | 74.4461 | 1665556 |
| 1778020500 | 74.93 | -1.46 | -1.91 | 77.25 | 77.9 | 73.615 | 1257701 |
| 1777934100 | 76.39 | 1.58 | 2.11 | 73.92 | 76.58 | 73.14 | 1495140 |
| 1777674900 | 74.81 | 1.33 | 1.81 | 74.56 | 75.56 | 73.195 | 1554483 |
| 1777588500 | 73.48 | 2.95 | 4.18 | 70.85 | 73.56 | 69.15 | 1202002 |
| 1777502100 | 70.53 | 0.4 | 0.57 | 69.51 | 70.85 | 68.97 | 1050825 |
| 1777415700 | 70.13 | -3.47 | -4.71 | 73.5 | 74.49 | 69.49 | 1586711 |
| 1777329300 | 73.6 | -0.31 | -0.42 | 74.395 | 75.01 | 73.205 | 1420329 |
| 1777070100 | 73.91 | -0.49 | -0.66 | 74.29 | 75.315 | 73.26 | 1639146 |
| 1776983700 | 74.4 | 0.48 | 0.65 | 73.91 | 76.48 | 73.525 | 2592514 |
| 1776897300 | 73.92 | 2.87 | 4.04 | 71.97 | 74.1224 | 69.29 | 2190217 |
| 1776810900 | 71.05 | 1.8 | 2.60 | 71.93 | 73.32 | 70.09 | 2207212 |
| 1776724500 | 69.25 | -0.26 | -0.37 | 69.21 | 70.479 | 68.09 | 1198630 |
| 1776465300 | 69.51 | 1.53 | 2.25 | 69.77 | 70.89 | 68.82 | 4332029 |
| 1776378900 | 67.98 | -2.97 | -4.19 | 71.475 | 72.18 | 67.42 | 1953022 |
| 1776292500 | 70.95 | 4.26 | 6.39 | 66.69 | 70.97 | 66.61 | 2199726 |
| 1776206100 | 66.69 | 2.9 | 4.55 | 63.98 | 67.49 | 63.98 | 1467258 |
| 1776119700 | 63.79 | -1.35 | -2.07 | 65.099999 | 67.29 | 63.27 | 1765221 |
| 1775860500 | 65.14 | -1.09 | -1.65 | 66.12 | 66.43 | 64.813199 | 1646792 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
