Italia markets close in 6 hours 27 minutes
FTSE MIB
34.291,81 +20,69 (+0,06%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
83,01 +0,20 (+0,24%) Bitcoin EUR
59.586,64 -2.447,95 (-3,95%)
Arrowhead Pharmaceuticals, Inc. (ARWR)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 23,74 | 23,76 | 22,89 | 23,29 | 23,29 | 813.600 |
| 23 apr 2024 | 23,95 | 24,68 | 23,67 | 23,78 | 23,78 | 828.400 |
| 22 apr 2024 | 22,60 | 24,30 | 22,24 | 23,92 | 23,92 | 1.080.400 |
| 19 apr 2024 | 22,52 | 22,76 | 21,75 | 22,33 | 22,33 | 965.800 |
| 18 apr 2024 | 22,42 | 22,81 | 21,93 | 22,61 | 22,61 | 1.300.200 |
| 17 apr 2024 | 23,88 | 24,05 | 22,47 | 22,53 | 22,53 | 1.149.600 |
| 16 apr 2024 | 23,73 | 24,34 | 23,60 | 23,67 | 23,67 | 796.300 |
| 15 apr 2024 | 24,86 | 24,86 | 23,75 | 24,01 | 24,01 | 878.600 |
| 12 apr 2024 | 25,34 | 25,50 | 24,47 | 24,70 | 24,70 | 856.100 |
| 11 apr 2024 | 25,74 | 25,80 | 25,27 | 25,68 | 25,68 | 708.500 |
| 10 apr 2024 | 25,26 | 25,48 | 24,81 | 25,39 | 25,39 | 904.000 |
| 09 apr 2024 | 25,85 | 26,48 | 25,63 | 26,25 | 26,25 | 672.100 |
| 08 apr 2024 | 25,96 | 26,33 | 25,36 | 25,70 | 25,70 | 858.400 |
| 05 apr 2024 | 25,77 | 26,43 | 25,28 | 25,78 | 25,78 | 713.000 |
| 04 apr 2024 | 26,36 | 27,00 | 25,85 | 26,11 | 26,11 | 781.800 |
| 03 apr 2024 | 26,00 | 26,54 | 25,71 | 26,48 | 26,48 | 725.500 |
| 02 apr 2024 | 27,34 | 27,42 | 25,90 | 26,19 | 26,19 | 1.282.300 |
| 01 apr 2024 | 28,25 | 28,50 | 27,61 | 28,24 | 28,24 | 613.300 |
| 28 mar 2024 | 28,75 | 29,08 | 28,04 | 28,60 | 28,60 | 589.000 |
| 27 mar 2024 | 28,21 | 28,87 | 27,85 | 28,70 | 28,70 | 537.600 |
| 26 mar 2024 | 28,21 | 28,45 | 27,50 | 27,84 | 27,84 | 710.000 |
| 25 mar 2024 | 27,31 | 27,95 | 27,31 | 27,89 | 27,89 | 517.400 |
| 22 mar 2024 | 28,16 | 28,36 | 27,18 | 27,21 | 27,21 | 712.100 |
| 21 mar 2024 | 28,97 | 29,93 | 28,12 | 28,23 | 28,23 | 1.103.900 |
| 20 mar 2024 | 27,50 | 28,38 | 27,07 | 28,16 | 28,16 | 926.600 |
| 19 mar 2024 | 28,06 | 28,38 | 27,54 | 27,77 | 27,77 | 1.002.100 |
| 18 mar 2024 | 28,28 | 28,36 | 27,21 | 28,14 | 28,14 | 1.273.900 |
| 15 mar 2024 | 27,16 | 29,01 | 27,00 | 28,28 | 28,28 | 3.735.900 |
| 14 mar 2024 | 28,16 | 28,30 | 27,01 | 27,42 | 27,42 | 1.621.700 |
| 13 mar 2024 | 28,51 | 29,15 | 28,19 | 28,59 | 28,59 | 1.484.700 |
| 12 mar 2024 | 29,23 | 29,43 | 28,26 | 28,55 | 28,55 | 1.423.100 |
| 11 mar 2024 | 33,01 | 33,02 | 29,26 | 29,40 | 29,40 | 2.298.200 |
| 08 mar 2024 | 33,58 | 35,47 | 33,38 | 33,45 | 33,45 | 1.019.500 |
| 07 mar 2024 | 35,63 | 35,80 | 33,13 | 33,20 | 33,20 | 1.105.200 |
| 06 mar 2024 | 34,80 | 35,66 | 34,12 | 35,40 | 35,40 | 1.627.800 |
| 05 mar 2024 | 34,73 | 35,72 | 33,74 | 34,08 | 34,08 | 867.300 |
| 04 mar 2024 | 36,60 | 36,72 | 34,73 | 35,11 | 35,11 | 1.237.100 |
| 01 mar 2024 | 32,36 | 36,24 | 32,30 | 36,08 | 36,08 | 2.241.400 |
| 29 feb 2024 | 34,50 | 35,36 | 31,83 | 32,10 | 32,10 | 2.715.400 |
| 28 feb 2024 | 30,98 | 34,79 | 30,87 | 34,00 | 34,00 | 5.053.500 |
| 27 feb 2024 | 30,60 | 31,21 | 29,45 | 31,17 | 31,17 | 2.039.100 |
| 26 feb 2024 | 31,84 | 32,48 | 30,29 | 30,49 | 30,49 | 1.521.200 |
| 23 feb 2024 | 30,25 | 31,90 | 30,04 | 31,59 | 31,59 | 2.520.500 |
| 22 feb 2024 | 29,27 | 30,84 | 28,50 | 30,20 | 30,20 | 1.211.500 |
| 21 feb 2024 | 29,22 | 29,62 | 28,93 | 29,18 | 29,18 | 860.300 |
| 20 feb 2024 | 29,05 | 29,56 | 28,71 | 29,22 | 29,22 | 1.012.200 |
| 16 feb 2024 | 29,13 | 30,12 | 28,53 | 29,48 | 29,48 | 1.071.300 |
| 15 feb 2024 | 29,77 | 30,39 | 29,46 | 29,57 | 29,57 | 1.237.200 |
| 14 feb 2024 | 30,28 | 30,50 | 29,30 | 29,63 | 29,63 | 1.035.200 |
| 13 feb 2024 | 31,23 | 31,23 | 29,41 | 29,92 | 29,92 | 1.805.200 |
| 12 feb 2024 | 32,56 | 33,02 | 31,47 | 32,26 | 32,26 | 1.247.100 |
| 09 feb 2024 | 30,93 | 32,67 | 30,62 | 32,56 | 32,56 | 1.459.800 |
| 08 feb 2024 | 31,93 | 32,57 | 30,76 | 30,85 | 30,85 | 1.764.100 |
| 07 feb 2024 | 31,75 | 31,92 | 29,50 | 31,65 | 31,65 | 3.220.100 |
| 06 feb 2024 | 31,93 | 33,30 | 31,50 | 33,20 | 33,20 | 1.092.600 |
| 05 feb 2024 | 31,23 | 32,47 | 30,54 | 32,02 | 32,02 | 971.800 |
| 02 feb 2024 | 31,52 | 32,16 | 30,65 | 31,96 | 31,96 | 869.200 |
| 01 feb 2024 | 32,25 | 32,37 | 31,25 | 32,19 | 32,19 | 931.200 |
| 31 gen 2024 | 32,91 | 33,36 | 31,79 | 32,10 | 32,10 | 872.400 |
| 30 gen 2024 | 34,19 | 34,39 | 32,94 | 33,01 | 33,01 | 594.500 |
| 29 gen 2024 | 32,62 | 34,46 | 31,99 | 34,40 | 34,40 | 751.200 |
| 26 gen 2024 | 33,67 | 33,77 | 32,56 | 32,75 | 32,75 | 538.800 |
| 25 gen 2024 | 33,00 | 33,87 | 32,86 | 33,42 | 33,42 | 678.600 |
| 24 gen 2024 | 34,58 | 34,95 | 32,78 | 32,81 | 32,81 | 812.900 |
| 23 gen 2024 | 33,89 | 34,50 | 33,42 | 34,29 | 34,29 | 1.233.900 |
| 22 gen 2024 | 33,83 | 33,93 | 32,58 | 33,19 | 33,19 | 1.409.200 |
| 19 gen 2024 | 33,32 | 34,15 | 32,90 | 33,75 | 33,75 | 996.100 |
| 18 gen 2024 | 34,39 | 34,39 | 32,71 | 33,16 | 33,16 | 1.501.000 |
| 17 gen 2024 | 34,40 | 34,77 | 33,48 | 34,06 | 34,06 | 1.073.700 |
| 16 gen 2024 | 36,03 | 36,03 | 34,32 | 35,09 | 35,09 | 1.381.400 |
| 12 gen 2024 | 37,62 | 37,62 | 35,56 | 36,43 | 36,43 | 1.495.100 |
| 11 gen 2024 | 39,22 | 39,54 | 37,36 | 37,50 | 37,50 | 2.181.900 |
| 10 gen 2024 | 38,24 | 39,83 | 37,71 | 39,45 | 39,45 | 1.841.600 |
| 09 gen 2024 | 38,91 | 39,65 | 37,26 | 38,07 | 38,07 | 2.075.600 |
| 08 gen 2024 | 35,10 | 39,53 | 34,37 | 39,48 | 39,48 | 5.170.100 |
| 05 gen 2024 | 33,89 | 35,99 | 33,32 | 35,60 | 35,60 | 2.972.800 |
| 04 gen 2024 | 32,63 | 34,80 | 32,59 | 34,53 | 34,53 | 5.694.000 |
| 03 gen 2024 | 32,65 | 34,31 | 31,15 | 31,97 | 31,97 | 6.019.500 |
| 02 gen 2024 | 30,50 | 32,15 | 29,65 | 31,01 | 31,01 | 791.900 |
| 29 dic 2023 | 31,22 | 31,68 | 30,55 | 30,60 | 30,60 | 815.700 |
| 28 dic 2023 | 30,88 | 31,57 | 30,52 | 31,00 | 31,00 | 911.100 |
| 27 dic 2023 | 31,05 | 31,55 | 30,53 | 31,03 | 31,03 | 667.600 |
| 26 dic 2023 | 30,68 | 31,17 | 30,10 | 30,89 | 30,89 | 675.400 |
| 22 dic 2023 | 29,00 | 30,44 | 28,96 | 30,35 | 30,35 | 945.500 |
| 21 dic 2023 | 28,33 | 28,90 | 28,12 | 28,76 | 28,76 | 977.400 |
| 20 dic 2023 | 29,90 | 30,00 | 27,77 | 27,83 | 27,83 | 1.085.800 |
| 19 dic 2023 | 28,38 | 30,09 | 28,36 | 30,00 | 30,00 | 1.636.800 |
| 18 dic 2023 | 28,59 | 28,93 | 27,34 | 27,94 | 27,94 | 870.400 |
| 15 dic 2023 | 28,64 | 29,48 | 27,73 | 28,55 | 28,55 | 3.659.200 |
| 14 dic 2023 | 27,53 | 29,28 | 27,53 | 28,55 | 28,55 | 1.685.100 |
| 13 dic 2023 | 24,63 | 26,93 | 24,54 | 26,90 | 26,90 | 1.672.900 |
| 12 dic 2023 | 23,79 | 24,79 | 23,06 | 24,69 | 24,69 | 941.800 |
| 11 dic 2023 | 24,37 | 24,50 | 23,70 | 23,87 | 23,87 | 1.109.700 |
| 08 dic 2023 | 24,44 | 25,10 | 23,92 | 23,95 | 23,95 | 912.600 |
| 07 dic 2023 | 23,79 | 24,93 | 23,51 | 24,53 | 24,53 | 1.363.900 |
| 06 dic 2023 | 23,70 | 23,93 | 23,36 | 23,79 | 23,79 | 1.475.700 |
| 05 dic 2023 | 24,56 | 24,73 | 23,40 | 23,43 | 23,43 | 1.634.400 |
| 04 dic 2023 | 23,33 | 24,93 | 23,20 | 24,93 | 24,93 | 2.796.200 |
| 01 dic 2023 | 21,55 | 23,24 | 20,67 | 23,17 | 23,17 | 4.221.000 |
| 30 nov 2023 | 28,11 | 28,32 | 21,16 | 21,20 | 21,20 | 5.980.400 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.