Premium
Arrowhead Pharmaceuticals Inc (ARWR)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -4.19277108434 | 20.75 | 21.13 | 19.275 | 1427595 | 20.07983529 | CS |
| 4 | 0.09 | 0.454775138959 | 19.79 | 21.73 | 17.75 | 2815581 | 20.08240409 | CS |
| 12 | -2.25 | -10.1671938545 | 22.13 | 27.34 | 17.75 | 2054066 | 21.03674723 | CS |
| 26 | -4.64 | -18.9233278956 | 24.52 | 27.34 | 17.05 | 1501735 | 21.15696891 | CS |
| 52 | -11.35 | -36.3432596862 | 31.23 | 36.72 | 17.05 | 1328023 | 23.94584522 | CS |
| 156 | -28.4459 | -58.8626388748 | 48.3259 | 56.25 | 17.05 | 1102561 | 29.70765106 | CS |
| 260 | -22.48 | -53.0689329556 | 42.36 | 93.66 | 17.05 | 1067017 | 39.06121045 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738107300 | 20.03 | -0.22 | -1.09 | 20.4 | 20.6363 | 19.79 | 1427203 |
| 1738020900 | 20.25 | -0.51 | -2.46 | 20.75 | 21.13 | 19.885 | 1660578 |
| 1737761700 | 20.76 | 1.05 | 5.33 | 21.23 | 21.73 | 20.37 | 23736514 |
| 1737675300 | 19.71 | 0 | 0.00 | 19.71 | 19.71 | 19.71 | 0 |
| 1737588900 | 19.71 | -0.05 | -0.25 | 19.71 | 20.02 | 19.41 | 984766 |
| 1737502500 | 19.76 | 0.2 | 1.02 | 20 | 20.48 | 19.57 | 1332955 |
| 1737156900 | 19.56 | 0.54 | 2.84 | 19.24 | 19.62 | 18.97 | 928139 |
| 1737070500 | 19.02 | 0.09 | 0.48 | 18.89 | 19.06 | 18.35 | 1665870 |
| 1736984100 | 18.93 | 0.88 | 4.88 | 18.49 | 19.19 | 18.29 | 1696615 |
| 1736897700 | 18.05 | -0.86 | -4.55 | 19.04 | 19.07 | 18.02 | 1236999 |
| 1736811300 | 18.91 | 0.42 | 2.27 | 18.42 | 18.98 | 17.75 | 2243886 |
| 1736552100 | 18.49 | -1.26 | -6.38 | 19.18 | 19.41 | 18.1 | 2506026 |
| 1736379300 | 19.75 | 0.08 | 0.41 | 19.32 | 20.78 | 19.32 | 1715773 |
| 1736292900 | 19.67 | 0.17 | 0.87 | 19.48 | 20.48 | 19.425 | 1218558 |
| 1736206500 | 19.5 | -0.29 | -1.47 | 19.79 | 20.3 | 19.155 | 1460796 |
| 1735947300 | 19.79 | 0.14 | 0.71 | 19.67 | 20.54 | 19.555 | 1039187 |
| 1735860900 | 19.65 | 0.85 | 4.52 | 18.94 | 19.94 | 18.6611 | 1265154 |
| 1735688100 | 18.8 | 0.19 | 1.02 | 18.78 | 19.23 | 18.25 | 1225879 |
| 1735601700 | 18.61 | -0.35 | -1.85 | 18.86 | 19.08 | 18.4 | 1126742 |
| 1735342500 | 18.96 | -0.57 | -2.92 | 19.45 | 20.11 | 18.87 | 1361772 |
| 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 | 1399270 |
| 1734737700 | 19.45 | -0.05 | -0.26 | 19.38 | 20.21 | 19.18 | 4011123 |
| 1734651300 | 19.5 | -0.86 | -4.22 | 20.32 | 20.35 | 19.21 | 1829251 |
| 1734564900 | 20.36 | -1.91 | -8.58 | 22.27 | 22.28 | 20.12 | 1399333 |
| 1734478500 | 22.27 | -0.1 | -0.45 | 22.04 | 22.455 | 21.7 | 868351 |
| 1734392100 | 22.37 | 0.52 | 2.38 | 21.68 | 22.47 | 21.48 | 1111240 |
| 1734132900 | 21.85 | -0.29 | -1.31 | 21.96 | 22.18 | 21.51 | 1094291 |
| 1734046500 | 22.14 | -0.59 | -2.60 | 22.71 | 22.98 | 21.85 | 1405758 |
| 1733960100 | 22.73 | -1.19 | -4.97 | 23.92 | 24.25 | 22.61 | 1567160 |
| 1733873700 | 23.92 | 0.65 | 2.79 | 23.31 | 23.94 | 22.93 | 1293715 |
| 1733787300 | 23.27 | -0.34 | -1.44 | 23.67 | 23.94 | 23.19 | 1148272 |
| 1733528100 | 23.61 | 1.31 | 5.87 | 22.43 | 24.03 | 22.26 | 1366172 |
| 1733441700 | 22.3 | -0.81 | -3.50 | 22.95 | 23.2 | 22.06 | 2044991 |
| 1733355300 | 23.11 | -2.96 | -11.35 | 26.15 | 26.3837 | 22.87 | 2654603 |
| 1733268900 | 26.07 | -0.27 | -1.03 | 26.27 | 26.99 | 26.005 | 1655472 |
| 1733182500 | 26.34 | 0.31 | 1.19 | 25.91 | 27.09 | 25.69 | 2490503 |
| 1732917840 | 26.03 | -0.12 | -0.46 | 26.15 | 27.34 | 25.67 | 1899366 |
| 1732750500 | 26.15 | 5.1 | 24.23 | 22.37 | 26.62 | 22.25 | 6691869 |
| 1732664100 | 21.05 | 2.26 | 12.03 | 22.95 | 24.23 | 20.847 | 8047728 |
| 1732577700 | 18.79 | 0.25 | 1.35 | 18.99 | 19.84 | 18.73 | 1502981 |
| 1732318500 | 18.54 | 0.26 | 1.42 | 18.3 | 18.87 | 18.13 | 1036940 |
| 1732232100 | 18.28 | -0.43 | -2.30 | 18.75 | 18.825 | 18.21 | 759757 |
| 1732145700 | 18.71 | 0.11 | 0.59 | 18.56 | 18.75 | 18.03 | 792142 |
| 1732059300 | 18.6 | -0.42 | -2.21 | 18.98 | 18.99 | 18.45 | 997936 |
| 1731972900 | 19.02 | 0.45 | 2.42 | 19.01 | 19.1 | 18.18 | 1295214 |
| 1731713700 | 18.57 | -2.84 | -13.26 | 21.12 | 21.25 | 18.54 | 1908847 |
| 1731627300 | 21.41 | -0.22 | -1.02 | 21.64 | 22 | 21.17 | 1163106 |
| 1731540900 | 21.63 | 0.12 | 0.56 | 21.7 | 22.03 | 21.38 | 961789 |
| 1731454500 | 21.51 | -0.46 | -2.09 | 21.77 | 21.85 | 21.2 | 845165 |
| 1731368100 | 21.97 | 0.08 | 0.37 | 22.13 | 22.51 | 21.89 | 1262883 |
| 1731108900 | 21.89 | 0.5 | 2.34 | 21.345 | 21.92 | 21 | 1332453 |
| 1731022500 | 21.39 | 0.05 | 0.23 | 21.39 | 21.9 | 21.32 | 1298364 |
| 1730936100 | 21.34 | 0.77 | 3.74 | 21.3 | 21.79 | 21.07 | 1865402 |
| 1730849700 | 20.57 | 0.51 | 2.54 | 20.025 | 20.59 | 19.63 | 794293 |
| 1730763300 | 20.06 | 0.57 | 2.92 | 19.54 | 20.45 | 19.22 | 880851 |
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
