Skip to main content
logo
Arrowhead Pharmaceuticals, Inc. (LON:0HI3)
London flag London · Delayed Price · Currency is GBP · Price in USD
16.24
-0.35 (-2.12%)
At close: Aug 6, 2025

Nuvei Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 6, 202516.2916.5715.9216.2416.24-2.12%5,301
Aug 5, 202516.4016.5916.2916.5916.590.63%1,908
Aug 4, 202516.1316.5616.0216.4916.495.05%3,510
Aug 1, 202515.7015.8215.5015.7015.70-1.76%719
Jul 31, 202515.8216.0015.6015.9815.98-0.39%477
Jul 30, 202516.2616.5516.0416.0416.040.79%2,341
Jul 29, 202517.0017.0015.9215.9215.92-2.82%1,254
Jul 28, 202516.0016.4316.0016.3816.383.00%2,938
Jul 25, 202515.9216.2615.6515.9015.90-0.62%2,449
Jul 24, 202516.5016.5015.7816.0016.00-1.36%10,746
Jul 23, 202515.2016.5515.2016.2216.228.22%6,826
Jul 22, 202514.6515.0314.4114.9914.99-0.48%1,848
Jul 21, 202517.2017.2014.4515.0615.06-12.19%12,465
Jul 18, 202519.1519.2417.1417.1517.15-9.25%628
Jul 17, 202518.3518.9018.3118.9018.903.56%418
Jul 16, 202517.8718.2917.8718.2518.251.77%448
Jul 15, 202518.8318.8317.9317.9317.93-5.05%1,310
Jul 14, 202518.2918.9418.0818.8918.893.48%511
Jul 11, 202518.4518.6118.2518.2518.25-3.77%508
Jul 10, 202518.9819.0018.7918.9718.972.90%864
Jul 9, 202517.6818.4317.6818.4318.433.96%352
Jul 8, 202516.9917.7316.9917.7317.736.47%41
Jul 7, 202516.7516.8816.5116.6516.65-0.60%547
Jul 3, 202516.9117.0816.7516.7516.750.06%452
Jul 2, 202516.2016.7416.2016.7416.742.37%5,641
Jul 1, 202515.6616.3615.5516.3616.361.87%9,167
Jun 30, 202516.1916.6816.0516.0516.050.59%967
Jun 27, 202516.1116.1115.7515.9615.962.54%1,561
Jun 26, 202515.5015.6615.4315.5715.57-0.39%244
Jun 25, 202515.4915.6315.4915.6315.63-1.56%850
Jun 24, 202515.8415.9115.8415.8715.872.88%18
Jun 23, 202515.5215.6315.1115.4315.432.23%523
Jun 20, 202515.6315.6315.0715.0915.09-2.85%583
Jun 18, 202515.3815.5415.2115.5415.54-0.47%107
Jun 17, 202515.4815.6115.4815.6115.61-0.16%97
Jun 16, 202515.8615.8615.5915.6415.64-0.22%4,595
Jun 13, 202515.9715.9715.6515.6715.67-4.85%209
Jun 12, 202516.7116.7916.3116.4716.47-4.58%154
Jun 11, 202517.0117.4417.0117.2617.261.29%56
Jun 10, 202516.6217.2616.6217.0417.042.79%560
Jun 9, 202516.7317.1216.4816.5816.58-2.41%558
Jun 6, 202516.5916.9916.5916.9916.992.40%1,130
Jun 5, 202516.3916.6716.2216.5916.59-1.78%184
Jun 4, 202516.8216.9116.5016.8916.890.12%319
Jun 3, 202516.5416.8716.3816.8716.870.87%89
Jun 2, 202516.6816.8116.1316.7216.725.33%5,107
May 30, 202516.7416.7815.7715.8815.88-4.46%472
May 29, 202515.9317.0915.9316.6216.626.85%5,724
May 28, 202515.5715.5715.5515.5515.55-0.03%34
May 27, 202515.4915.6315.3015.5615.563.18%141