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 | 2.48 | 22.4637681159 | 11.04 | 13.52 | 10.95 | 1581939 | 12.63972528 | CS |
| 4 | 0.12 | 0.89552238806 | 13.4 | 13.52 | 9.57 | 2262719 | 11.75074327 | CS |
| 12 | -5.51 | -28.9542827115 | 19.03 | 21.84 | 9.57 | 1741800 | 14.9416017 | CS |
| 26 | -6.95 | -33.9521250611 | 20.47 | 27.34 | 9.57 | 1821894 | 18.2699954 | CS |
| 52 | -8.86 | -39.5889186774 | 22.38 | 30.41 | 9.57 | 1431391 | 20.2120126 | CS |
| 156 | -28.71 | -67.984844897 | 42.23 | 48.48 | 9.57 | 1181852 | 27.26807359 | CS |
| 260 | -26.48 | -66.2 | 40 | 93.66 | 9.57 | 1071500 | 37.697955 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745879700 | 13.52 | 0.27 | 2.04 | 13.38 | 13.85 | 13.36 | 1051167 |
| 1745620500 | 13.25 | -0.09 | -0.67 | 13.12 | 13.43 | 12.9 | 862735 |
| 1745534100 | 13.34 | 0.33 | 2.54 | 13.13 | 13.4 | 12.81 | 1035033 |
| 1745447700 | 13.01 | 0.65 | 5.26 | 12.88 | 13.45 | 12.755 | 1748230 |
| 1745361300 | 12.36 | 0.28 | 2.32 | 12.21 | 12.5075 | 11.89 | 1742362 |
| 1745274900 | 12.08 | 0.84 | 7.47 | 11.04 | 12.5 | 10.95 | 2521336 |
| 1744929300 | 11.24 | -0.11 | -0.97 | 11.27 | 11.505 | 10.92 | 2384199 |
| 1744842900 | 11.35 | -1.52 | -11.81 | 12.75 | 12.75 | 11 | 3772708 |
| 1744756500 | 12.87 | 0.53 | 4.29 | 12.24 | 12.925 | 12.23 | 1827661 |
| 1744670100 | 12.34 | 0.55 | 4.66 | 12.13 | 12.46 | 11.68 | 1437170 |
| 1744410900 | 11.79 | 0.68 | 6.12 | 11.02 | 11.805 | 10.75 | 1755926 |
| 1744324500 | 11.11 | -0.69 | -5.85 | 11.27 | 11.4 | 10.37 | 2743395 |
| 1744238100 | 11.8 | 1.81 | 18.12 | 9.76 | 12.4699 | 9.635 | 4599689 |
| 1744151700 | 9.99 | -0.26 | -2.54 | 10.8 | 10.97 | 9.732 | 2266528 |
| 1744065300 | 10.25 | -0.43 | -4.03 | 9.9 | 11.07 | 9.57 | 3195206 |
| 1743806100 | 10.68 | -1.38 | -11.44 | 11.74 | 11.96 | 10.655 | 2566835 |
| 1743719700 | 12.06 | -0.63 | -4.96 | 12.13 | 12.36 | 11.6 | 2402202 |
| 1743633300 | 12.69 | 0.48 | 3.97 | 11.97 | 12.835 | 11.89 | 1559060 |
| 1743546900 | 12.205 | -0.54 | -4.20 | 12.74 | 12.92 | 12.14 | 1733260 |
| 1743460500 | 12.74 | -1.08 | -7.81 | 13.4 | 13.4 | 12.14 | 2838124 |
| 1743201300 | 13.82 | 0.02 | 0.14 | 13.76 | 13.9926 | 13.66 | 974317 |
| 1743114900 | 13.8 | -0.13 | -0.93 | 13.99 | 14 | 13.68 | 1437240 |
| 1743028500 | 13.93 | -0.8 | -5.43 | 14.795 | 14.795 | 13.74 | 1700326 |
| 1742942100 | 14.73 | -0.77 | -4.97 | 15.535 | 15.54 | 14.42 | 1603422 |
| 1742855700 | 15.5 | 0.7 | 4.73 | 15 | 15.65 | 14.96 | 1193063 |
| 1742596500 | 14.8 | -0.31 | -2.05 | 15.11 | 15.22 | 14.685 | 4064707 |
| 1742510100 | 15.11 | -0.36 | -2.33 | 15.27 | 15.72 | 15.07 | 1788904 |
| 1742423700 | 15.47 | 0.38 | 2.48 | 15.02 | 15.6 | 14.98 | 1266427 |
| 1742337300 | 15.095 | -0.51 | -3.24 | 15.35 | 15.35 | 14.82 | 1130474 |
| 1742250900 | 15.6 | 0.24 | 1.56 | 15.34 | 15.86 | 15.005 | 831542 |
| 1741991700 | 15.36 | 0.29 | 1.92 | 15.21 | 15.6242 | 15.13 | 1103654 |
| 1741905300 | 15.07 | -0.7 | -4.44 | 15.68 | 15.78 | 14.82 | 1193594 |
| 1741818900 | 15.77 | 0.71 | 4.71 | 15.07 | 16.325 | 14.78 | 2362702 |
| 1741732500 | 15.06 | -0.15 | -0.99 | 15.33 | 15.56 | 14.225 | 2026439 |
| 1741646100 | 15.21 | -1.76 | -10.37 | 16.559999 | 16.85 | 15.105 | 2099177 |
| 1741390500 | 16.97 | -0.7 | -3.96 | 17.58 | 17.58 | 16.84 | 1355433 |
| 1741304100 | 17.67 | 0.32 | 1.84 | 16.91 | 17.79 | 16.825 | 1161337 |
| 1741217700 | 17.35 | 0.24 | 1.40 | 17.14 | 17.41 | 16.57 | 1426175 |
| 1741131300 | 17.11 | -0.6 | -3.39 | 17.16 | 17.48 | 16.57 | 2501967 |
| 1741044900 | 17.71 | -1.2 | -6.35 | 18.94 | 18.97 | 17.61 | 1640299 |
| 1740785700 | 18.91 | -0.03 | -0.16 | 18.77 | 19.04 | 18.53 | 1220321 |
| 1740699300 | 18.94 | -0.29 | -1.51 | 19.17 | 19.965 | 18.91 | 1043161 |
| 1740612900 | 19.23 | -0.3 | -1.54 | 19.72 | 19.98 | 19.08 | 1130284 |
| 1740526500 | 19.53 | 0.67 | 3.55 | 19.05 | 19.815 | 18.48 | 1651337 |
| 1740440100 | 18.86 | -1.04 | -5.23 | 19.89 | 19.89 | 18.585 | 1373395 |
| 1740180900 | 19.9 | -1.06 | -5.06 | 21.2 | 21.305 | 19.875 | 1201755 |
| 1740094500 | 20.96 | -0.12 | -0.57 | 21.08 | 21.24 | 20.55 | 1306397 |
| 1740008100 | 21.08 | 0.64 | 3.13 | 20.25 | 21.24 | 20.25 | 1216444 |
| 1739921700 | 20.44 | 0.49 | 2.46 | 20 | 20.7 | 20 | 1022996 |
| 1739576100 | 19.95 | 0.84 | 4.40 | 19.18 | 20.2 | 19.07 | 930578 |
| 1739489700 | 19.11 | 0.54 | 2.91 | 18.83 | 19.21 | 18.14 | 1257062 |
| 1739403300 | 18.57 | -0.32 | -1.69 | 18.35 | 18.61 | 17.57 | 1902412 |
| 1739316900 | 18.89 | -1.03 | -5.17 | 18.23 | 19.8 | 18.23 | 1772917 |
| 1739230500 | 19.92 | -0.32 | -1.58 | 20.39 | 20.47 | 19.3701 | 1501152 |
| 1738971300 | 20.24 | -0.24 | -1.17 | 20.56 | 21.84 | 20.14 | 1415520 |
| 1738884900 | 20.48 | 0.21 | 1.04 | 20.32 | 20.53 | 19.9475 | 1264765 |
| 1738798500 | 20.27 | 0.59 | 3.00 | 19.86 | 20.53 | 19.79 | 1248373 |
| 1738712100 | 19.68 | 0.94 | 5.02 | 18.7 | 19.77 | 18.655 | 1092568 |
| 1738625700 | 18.74 | -1.14 | -5.73 | 19.03 | 19.44 | 18.545 | 1620095 |
| 1738366500 | 19.88 | -0.35 | -1.73 | 20.3 | 20.5 | 19.275 | 1307196 |
| 1738280100 | 20.23 | 0.28 | 1.40 | 20.15 | 20.65 | 19.963 | 1449697 |
| 1738193700 | 19.95 | -0.08 | -0.40 | 19.88 | 20.3 | 19.69 | 1293301 |
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
