Arrowhead Pharmaceuticals Inc

ARWR
🏛️ 德国 →
28.82
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 37.30 37.72 37.30 37.72 0.0M
2022-12-29 36.41 37.30 36.41 37.30 0.0M
2022-12-28 35.76 35.76 35.37 35.37 0.0M
2022-12-27 35.67 36.50 35.67 36.38 0.0M
2022-12-23 35.83 35.83 35.83 35.83 0.0M
2022-12-22 35.28 35.28 34.88 34.88 0.0M
2022-12-21 33.77 33.77 33.77 33.77 0.0M
2022-12-20 29.46 30.33 29.46 30.33 0.0M
2022-12-19 28.64 28.74 28.42 28.74 0.0M
2022-12-16 29.45 30.09 29.45 30.09 0.0M
2022-12-13 31.31 31.31 30.21 30.21 0.0M
2022-12-12 29.12 30.07 29.12 30.07 0.0M
2022-12-09 29.78 29.78 28.96 28.96 0.0M
2022-12-08 31.06 31.06 30.05 30.05 0.0M
2022-12-07 30.85 30.85 30.85 30.85 0.0M
2022-12-06 30.18 30.41 29.78 30.41 0.0M
2022-12-05 32.56 32.56 30.02 30.02 0.0M
2022-12-02 30.51 32.48 30.51 32.48 0.0M
2022-12-01 30.58 31.46 30.26 30.26 0.0M
2022-11-30 29.58 30.00 29.58 30.00 0.0M
2022-11-29 26.81 30.03 26.81 29.56 0.0M
2022-11-28 27.96 27.96 27.82 27.82 0.0M
2022-11-25 28.41 28.41 28.41 28.41 0.0M
2022-11-24 28.07 28.09 28.07 28.09 0.0M
2022-11-23 28.70 28.70 28.70 28.70 0.0M
2022-11-22 28.45 28.53 28.45 28.53 0.0M
2022-11-21 29.71 29.74 28.85 28.85 0.0M
2022-11-17 29.93 29.93 29.26 29.26 0.0M
2022-11-16 32.63 32.63 32.63 32.63 0.0M
2022-11-15 32.97 32.97 32.97 32.97 0.0M
2022-11-14 32.41 32.41 32.41 32.41 0.0M
2022-11-10 32.39 34.25 32.39 34.25 0.0M
2022-11-09 32.10 33.68 29.67 30.83 0.0M
2022-11-07 35.30 35.30 34.48 35.22 0.0M
2022-11-04 35.57 35.57 34.00 34.00 0.0M
2022-11-03 35.20 35.20 35.20 35.20 0.0M
2022-11-02 36.45 36.45 36.45 36.45 0.0M
2022-10-31 34.90 34.90 34.90 34.90 0.0M
2022-10-25 32.78 32.78 32.78 32.78 0.0M
2022-10-19 34.88 34.88 34.88 34.88 0.0M
2022-10-13 32.45 32.45 32.45 32.45 0.0M
2022-10-11 30.94 31.10 30.94 31.10 0.0M
2022-10-10 32.64 32.65 31.99 32.02 0.0M
2022-10-07 32.99 33.10 32.99 33.10 0.0M
2022-10-06 34.44 34.44 34.11 34.11 0.0M
2022-10-05 34.23 34.23 34.23 34.23 0.0M
2022-10-04 34.82 34.82 34.66 34.72 0.0M
2022-09-29 34.65 34.65 33.69 33.69 0.0M
2022-09-27 30.84 30.84 30.84 30.84 0.0M
2022-09-26 31.56 31.56 31.06 31.06 0.0M
2022-09-23 31.77 31.89 31.30 31.89 0.0M
2022-09-22 31.88 31.88 31.88 31.88 0.0M
2022-09-21 33.39 33.39 33.39 33.39 0.0M
2022-09-20 34.16 34.16 33.60 33.60 0.0M
2022-09-19 34.32 34.32 33.50 33.50 0.0M
2022-09-16 33.89 33.89 33.89 33.89 0.0M
2022-09-15 35.50 35.50 35.50 35.50 0.0M
2022-09-14 35.86 35.86 34.83 34.83 0.0M
2022-09-13 39.40 39.40 35.71 35.92 0.0M
2022-09-12 38.80 39.04 38.74 38.74 0.0M
2022-09-09 38.29 38.29 38.29 38.29 0.0M
2022-09-08 39.20 39.20 39.20 39.20 0.0M
2022-09-06 39.75 40.00 39.75 40.00 0.0M
2022-09-05 40.10 40.10 40.10 40.10 0.0M
2022-09-02 41.62 41.62 40.26 40.41 0.0M
2022-09-01 39.98 40.53 39.98 40.53 0.0M
2022-08-31 38.07 39.62 37.83 39.62 0.0M
2022-08-30 39.69 39.69 38.19 38.19 0.0M
2022-08-29 40.35 40.35 39.21 40.12 0.0M
2022-08-26 42.24 42.24 41.24 41.28 0.0M
2022-08-25 43.27 43.96 43.27 43.96 0.0M
2022-08-24 41.07 42.90 41.07 42.90 0.0M
2022-08-23 41.70 41.70 40.09 41.26 0.0M
2022-08-22 42.00 42.00 41.35 41.91 0.0M
2022-08-19 42.04 42.04 42.04 42.04 0.0M
2022-08-18 44.66 45.00 44.00 44.00 0.0M
2022-08-17 47.20 47.20 45.18 45.45 0.0M
2022-08-16 48.01 48.04 45.83 46.23 0.0M
2022-08-15 46.44 47.11 46.00 47.11 0.0M
2022-08-11 46.13 46.88 45.41 45.76 0.0M
2022-08-10 44.94 44.94 44.94 44.94 0.0M
2022-08-09 45.58 45.58 44.95 44.95 0.0M
2022-08-08 45.95 45.95 44.74 44.74 0.0M
2022-08-05 45.50 45.61 44.26 44.26 0.0M
2022-08-04 44.50 44.50 43.76 44.15 0.0M
2022-08-03 42.63 44.44 42.63 43.12 0.0M
2022-08-02 40.89 41.75 40.89 41.75 0.0M
2022-08-01 41.64 42.17 41.03 42.17 0.0M
2022-07-29 41.77 41.77 41.77 41.77 0.0M
2022-07-28 43.86 43.86 42.98 43.50 0.0M
2022-07-27 41.58 41.58 41.58 41.58 0.0M
2022-07-26 40.98 41.49 40.84 40.84 0.0M
2022-07-25 42.28 42.42 40.56 41.26 0.0M
2022-07-22 43.36 44.03 42.49 42.49 0.0M
2022-07-21 43.25 43.90 43.25 43.55 0.0M
2022-07-19 40.94 41.82 40.94 41.82 0.0M
2022-07-15 41.88 41.88 41.46 41.46 0.0M
2022-07-13 41.00 42.19 41.00 42.19 0.0M
2022-07-11 40.17 40.17 40.17 40.17 0.0M
2022-07-08 40.92 40.92 40.78 40.78 0.0M
2022-07-07 41.50 41.50 41.50 41.50 0.0M
2022-07-06 38.26 38.43 38.26 38.43 0.0M
2022-06-30 32.95 32.95 32.95 32.95 0.0M
2022-06-29 33.27 33.27 33.27 33.27 0.0M
2022-06-28 31.30 31.30 31.30 31.30 0.0M
2022-06-27 32.96 32.96 32.17 32.17 0.0M
2022-06-23 30.04 30.04 30.04 30.04 0.0M
2022-06-21 29.27 29.27 29.27 29.27 0.0M
2022-06-20 27.51 27.61 27.51 27.61 0.0M
2022-06-17 26.40 28.30 26.40 27.83 0.0M
2022-06-16 26.50 26.50 26.50 26.50 0.0M
2022-06-15 27.63 27.63 27.62 27.62 0.0M
2022-06-14 27.12 27.12 27.12 27.12 0.0M
2022-06-13 27.87 27.87 26.99 26.99 0.0M
2022-06-10 28.74 28.74 28.74 28.74 0.0M
2022-06-09 31.07 31.07 31.06 31.06 0.0M
2022-06-08 32.78 32.78 32.57 32.57 0.0M
2022-06-07 30.44 32.33 30.44 32.33 0.0M
2022-05-30 32.14 32.37 32.13 32.37 0.0M
2022-05-27 30.85 30.85 30.85 30.85 0.0M
2022-05-25 31.20 31.20 31.20 31.20 0.0M
2022-05-23 34.22 34.35 33.62 33.62 0.0M
2022-05-20 33.55 33.55 33.55 33.55 0.0M
2022-05-18 33.38 33.38 33.38 33.38 0.0M
2022-05-17 31.91 33.52 31.91 33.52 0.0M
2022-05-16 30.10 30.54 30.05 30.54 0.0M
2022-05-13 29.55 30.61 29.55 30.61 0.0M
2022-05-11 33.15 33.15 29.54 29.54 0.0M
2022-05-10 33.28 33.28 33.28 33.28 0.0M
2022-05-09 35.01 35.01 30.80 30.80 0.0M
2022-05-06 35.34 36.27 34.71 35.16 0.0M
2022-05-05 40.79 41.39 38.33 38.42 0.0M
2022-05-04 38.80 38.80 38.50 38.50 0.0M
2022-05-03 40.19 40.19 40.19 40.19 0.0M
2022-05-02 38.93 40.30 38.93 40.30 0.0M
2022-04-29 40.12 40.12 39.20 39.20 0.0M
2022-04-27 39.62 39.62 39.52 39.52 0.0M
2022-04-26 40.58 40.58 39.00 39.00 0.0M
2022-04-25 39.59 40.48 39.59 40.16 0.0M
2022-04-22 39.31 39.77 39.31 39.77 0.0M
2022-04-21 42.39 42.45 39.60 39.60 0.0M
2022-04-19 40.72 40.72 40.72 40.72 0.0M
2022-04-14 45.47 45.47 45.47 45.47 0.0M
2022-04-12 42.82 42.82 42.82 42.82 0.0M
2022-04-11 44.39 44.39 44.39 44.39 0.0M
2022-04-07 43.60 45.27 43.60 45.27 0.0M
2022-04-06 43.49 43.49 43.49 43.49 0.0M
2022-04-05 45.91 45.91 44.56 44.56 0.0M
2022-04-04 44.93 45.06 44.88 45.06 0.0M
2022-04-01 45.35 45.35 43.97 43.97 0.0M
2022-03-31 41.60 41.60 41.60 41.60 0.0M
2022-03-30 42.15 42.42 42.15 42.42 0.0M
2022-03-29 41.55 42.15 41.55 42.15 0.0M
2022-03-28 40.50 41.50 40.11 40.11 0.0M
2022-03-21 42.74 42.74 42.74 42.74 0.0M
2022-03-17 39.23 39.23 39.23 39.23 0.0M
2022-03-16 37.29 37.29 37.29 37.29 0.0M
2022-03-15 37.29 37.33 37.29 37.33 0.0M
2022-03-14 38.52 38.52 36.10 36.10 0.0M
2022-03-11 39.50 39.50 39.50 39.50 0.0M
2022-03-09 40.22 40.22 40.22 40.22 0.0M
2022-03-08 37.86 38.71 37.86 38.71 0.0M
2022-03-07 38.67 39.21 38.67 39.21 0.0M
2022-03-02 39.98 39.98 39.98 39.98 0.0M
2022-03-01 40.13 40.13 40.13 40.13 0.0M
2022-02-28 40.18 40.18 40.18 40.18 0.0M
2022-02-25 39.14 39.14 39.14 39.14 0.0M
2022-02-24 34.42 37.17 34.35 37.17 0.0M
2022-02-23 38.44 38.44 36.68 36.68 0.0M
2022-02-22 37.87 38.21 37.87 38.20 0.0M
2022-02-21 38.65 38.65 38.32 38.32 0.0M
2022-02-18 40.33 40.33 39.75 39.82 0.0M
2022-02-16 43.50 43.50 43.50 43.50 0.0M
2022-02-14 44.34 44.34 44.34 44.34 0.0M
2022-02-11 44.88 44.88 44.88 44.88 0.0M
2022-02-07 42.69 45.04 42.69 45.04 0.0M
2022-02-04 42.87 44.00 42.87 44.00 0.0M
2022-02-03 44.41 44.41 42.51 42.51 0.0M
2022-02-02 48.74 48.74 46.64 46.64 0.0M
2022-02-01 47.26 48.90 46.15 48.10 0.0M
2022-01-31 46.28 46.28 46.28 46.28 0.0M
2022-01-28 42.67 42.67 42.67 42.67 0.0M
2022-01-26 45.54 47.31 45.54 47.31 0.0M
2022-01-25 46.51 46.51 46.50 46.50 0.0M
2022-01-24 44.56 44.74 41.70 44.74 0.0M
2022-01-21 45.45 46.23 44.72 44.72 0.0M
2022-01-20 48.17 48.17 46.80 46.80 0.0M
2022-01-18 49.22 49.22 47.78 47.78 0.0M
2022-01-14 49.92 49.92 48.35 49.26 0.0M
2022-01-12 51.22 51.22 51.22 51.22 0.0M
2022-01-10 51.68 51.76 51.50 51.50 0.0M
2022-01-07 53.48 53.48 53.42 53.42 0.0M
2022-01-06 53.70 53.70 53.70 53.70 0.0M
2022-01-05 56.48 56.48 53.44 53.44 0.0M