Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
40.26
+0.71 (1.80%)
Oct 29, 2025, 1:35 PM EDT - Market open

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202539.2640.1838.6539.55--623,090
Oct 28, 202539.2340.4838.8439.5539.550.18%1,243,834
Oct 27, 202539.1040.1038.6339.4839.483.89%1,730,752
Oct 24, 202537.9638.3436.8838.0038.001.74%1,471,196
Oct 23, 202537.6338.2336.7337.3537.35-0.74%1,257,790
Oct 22, 202538.7539.0936.9037.6337.63-1.05%1,586,876
Oct 21, 202538.4539.5638.0238.0338.03-1.14%1,969,601
Oct 20, 202537.6738.5636.9138.4738.474.51%1,632,484
Oct 17, 202538.2039.3636.5736.8136.81-5.54%1,877,816
Oct 16, 202538.2540.2938.1938.9738.972.04%2,595,233
Oct 15, 202536.4238.6336.0238.1938.196.20%1,575,759
Oct 14, 202535.2736.4134.6135.9635.96-0.80%1,222,707
Oct 13, 202535.6737.0735.5036.2536.252.37%1,558,019
Oct 10, 202536.0036.1034.9135.4135.41-1.80%1,829,589
Oct 9, 202536.9137.1535.9436.0636.06-2.38%1,500,521
Oct 8, 202536.9037.3036.0036.9436.941.09%1,769,474
Oct 7, 202537.5837.8736.2936.5436.54-2.56%2,430,165
Oct 6, 202536.6739.4236.6437.5037.503.82%2,694,528
Oct 3, 202535.0036.2434.7936.1236.124.39%1,958,095
Oct 2, 202535.4535.6534.4734.6034.60-1.17%2,011,590
Oct 1, 202534.5435.4034.3835.0135.011.51%1,895,760
Sep 30, 202533.8834.6133.5534.4934.492.10%2,530,208
Sep 29, 202533.3934.1633.0233.7833.782.99%1,792,059
Sep 26, 202531.7632.8631.4632.8032.803.60%1,857,454
Sep 25, 202532.2733.1331.5331.6631.66-3.56%2,362,202
Sep 24, 202532.9133.7332.3932.8332.831.02%2,359,347
Sep 23, 202532.0633.0031.5932.5032.501.40%2,575,330
Sep 22, 202530.8132.1730.7132.0532.054.43%2,249,487
Sep 19, 202531.5331.6730.2530.6930.69-2.60%4,938,075
Sep 18, 202529.8531.6229.8131.5131.518.17%2,758,877
Sep 17, 202529.5530.4029.0429.1329.13-0.99%1,873,699
Sep 16, 202528.7529.4528.4829.4229.422.62%1,992,823
Sep 15, 202529.7029.9128.1228.6728.67-3.53%2,227,112
Sep 12, 202529.6531.1329.5129.7229.72-3,045,183
Sep 11, 202528.7029.8027.9429.7229.722.87%2,710,003
Sep 10, 202528.0229.0827.8028.8928.894.18%2,620,924
Sep 9, 202527.4227.8227.1527.7327.732.06%2,394,764
Sep 8, 202528.3728.7527.1027.1727.17-6.55%3,267,770
Sep 5, 202528.2429.2828.0129.0829.083.84%2,717,067
Sep 4, 202528.0029.3427.2828.0028.000.72%3,373,105
Sep 3, 202525.7527.8625.6127.8027.808.26%5,263,005
Sep 2, 202522.7326.1322.7325.6825.6816.57%6,168,874
Aug 29, 202522.4322.5521.6122.0322.03-1.39%2,388,674
Aug 28, 202521.8122.7521.7322.3422.342.52%2,476,969
Aug 27, 202521.0621.8221.0621.7921.792.88%2,248,324
Aug 26, 202520.6921.2320.5921.1821.182.27%1,819,450
Aug 25, 202521.4221.6520.4520.7120.71-2.91%2,030,494
Aug 22, 202520.9221.7020.7221.3321.332.80%2,646,214
Aug 21, 202519.9720.9519.8220.7520.752.72%2,569,770
Aug 20, 202519.8320.5619.5620.2020.201.71%2,116,038