Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
15.93
+0.13 (0.82%)
At close: Aug 1, 2025, 4:00 PM
15.92
-0.01 (-0.06%)
After-hours: Aug 1, 2025, 7:32 PM EDT
Augmedix Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 15.50 | 16.00 | 15.50 | 15.93 | 15.93 | 0.82% | 1,519,230 |
Jul 31, 2025 | 15.93 | 16.05 | 15.58 | 15.80 | 15.80 | 0.60% | 1,195,865 |
Jul 30, 2025 | 16.26 | 16.55 | 15.51 | 15.71 | 15.71 | -1.35% | 1,548,182 |
Jul 29, 2025 | 16.56 | 16.69 | 15.82 | 15.92 | 15.92 | -1.73% | 1,597,757 |
Jul 28, 2025 | 16.09 | 16.50 | 15.93 | 16.20 | 16.20 | 2.92% | 1,804,201 |
Jul 25, 2025 | 16.12 | 16.31 | 15.62 | 15.74 | 15.74 | -3.20% | 1,765,553 |
Jul 24, 2025 | 15.92 | 16.52 | 15.65 | 16.26 | 16.26 | 2.14% | 2,449,280 |
Jul 23, 2025 | 15.42 | 16.62 | 15.14 | 15.92 | 15.92 | 6.42% | 3,419,276 |
Jul 22, 2025 | 14.65 | 15.04 | 14.30 | 14.96 | 14.96 | 1.70% | 2,729,318 |
Jul 21, 2025 | 16.96 | 17.00 | 14.33 | 14.71 | 14.71 | -12.23% | 6,746,547 |
Jul 18, 2025 | 19.05 | 19.33 | 16.67 | 16.76 | 16.76 | -11.09% | 3,012,791 |
Jul 17, 2025 | 18.35 | 19.05 | 18.10 | 18.85 | 18.85 | 3.01% | 1,301,881 |
Jul 16, 2025 | 17.87 | 18.43 | 17.75 | 18.30 | 18.30 | 3.80% | 1,248,474 |
Jul 15, 2025 | 18.79 | 18.91 | 17.59 | 17.63 | 17.63 | -5.27% | 1,458,761 |
Jul 14, 2025 | 18.17 | 19.07 | 18.17 | 18.61 | 18.61 | 1.64% | 1,399,656 |
Jul 11, 2025 | 18.40 | 18.69 | 18.10 | 18.31 | 18.31 | -2.92% | 1,446,999 |
Jul 10, 2025 | 18.98 | 19.24 | 18.56 | 18.86 | 18.86 | -0.11% | 1,787,473 |
Jul 9, 2025 | 17.68 | 18.90 | 17.68 | 18.88 | 18.88 | 7.64% | 2,163,610 |
Jul 8, 2025 | 16.89 | 17.80 | 16.87 | 17.54 | 17.54 | 4.16% | 1,807,941 |
Jul 7, 2025 | 16.75 | 17.05 | 16.45 | 16.84 | 16.84 | 0.30% | 1,922,237 |
Jul 3, 2025 | 16.91 | 17.18 | 16.71 | 16.79 | 16.79 | -0.65% | 800,545 |
Jul 2, 2025 | 16.12 | 16.98 | 15.99 | 16.90 | 16.90 | 5.03% | 1,741,253 |
Jul 1, 2025 | 15.66 | 16.54 | 15.33 | 16.09 | 16.09 | 1.84% | 1,282,991 |
Jun 30, 2025 | 16.19 | 16.76 | 15.80 | 15.80 | 15.80 | -1.74% | 1,698,764 |
Jun 27, 2025 | 16.11 | 16.24 | 15.66 | 16.08 | 16.08 | 0.06% | 2,078,814 |
Jun 26, 2025 | 15.62 | 16.08 | 15.31 | 16.07 | 16.07 | 2.62% | 1,436,636 |
Jun 25, 2025 | 15.92 | 16.12 | 15.33 | 15.66 | 15.66 | -1.88% | 942,764 |
Jun 24, 2025 | 15.84 | 16.07 | 15.44 | 15.96 | 15.96 | 2.90% | 1,324,379 |
Jun 23, 2025 | 15.20 | 15.82 | 15.12 | 15.51 | 15.51 | 1.24% | 1,544,073 |
Jun 20, 2025 | 15.79 | 15.92 | 14.93 | 15.32 | 15.32 | -1.92% | 2,775,205 |
Jun 18, 2025 | 15.43 | 15.84 | 15.21 | 15.62 | 15.62 | 0.77% | 1,198,471 |
Jun 17, 2025 | 15.50 | 16.06 | 15.19 | 15.50 | 15.50 | -1.27% | 2,035,833 |
Jun 16, 2025 | 15.86 | 15.88 | 15.41 | 15.70 | 15.70 | -0.25% | 1,230,342 |
Jun 13, 2025 | 15.62 | 16.11 | 15.54 | 15.74 | 15.74 | -2.96% | 1,219,137 |
Jun 12, 2025 | 16.71 | 16.74 | 16.18 | 16.22 | 16.22 | -3.11% | 1,466,741 |
Jun 11, 2025 | 17.17 | 17.49 | 16.68 | 16.74 | 16.74 | -1.36% | 1,652,086 |
Jun 10, 2025 | 16.79 | 17.30 | 16.62 | 16.97 | 16.97 | 2.41% | 1,272,733 |
Jun 9, 2025 | 17.10 | 17.18 | 16.41 | 16.57 | 16.57 | -1.43% | 1,389,997 |
Jun 6, 2025 | 16.72 | 17.10 | 16.71 | 16.81 | 16.81 | 2.13% | 1,235,525 |
Jun 5, 2025 | 16.64 | 16.74 | 16.06 | 16.46 | 16.46 | -1.67% | 1,394,253 |
Jun 4, 2025 | 16.60 | 17.08 | 16.55 | 16.74 | 16.74 | 0.78% | 1,502,406 |
Jun 3, 2025 | 16.54 | 16.93 | 16.19 | 16.61 | 16.61 | 1.28% | 1,937,168 |
Jun 2, 2025 | 16.18 | 16.88 | 16.08 | 16.40 | 16.40 | 2.05% | 1,742,265 |
May 30, 2025 | 16.78 | 16.78 | 15.68 | 16.07 | 16.07 | -4.46% | 1,900,681 |
May 29, 2025 | 15.81 | 17.19 | 15.55 | 16.82 | 16.82 | 8.10% | 3,066,044 |
May 28, 2025 | 15.50 | 15.98 | 15.35 | 15.56 | 15.56 | 1.24% | 1,541,194 |
May 27, 2025 | 15.62 | 15.68 | 15.22 | 15.37 | 15.37 | 1.59% | 1,282,868 |
May 23, 2025 | 15.08 | 15.37 | 14.92 | 15.13 | 15.13 | -1.69% | 1,230,387 |
May 22, 2025 | 15.24 | 15.59 | 15.02 | 15.39 | 15.39 | 0.52% | 1,473,975 |
May 21, 2025 | 16.25 | 16.47 | 15.17 | 15.31 | 15.31 | -6.02% | 1,893,981 |