Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
13.82
+0.02 (0.14%)
Mar 28, 2025, 4:00 PM EDT - Market closed
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.76 | 13.99 | 13.66 | 13.79 | - | -0.11% | 589,488 |
| Mar 27, 2025 | 13.99 | 14.00 | 13.68 | 13.80 | 13.80 | -0.93% | 1,437,240 |
| Mar 26, 2025 | 14.80 | 14.80 | 13.74 | 13.93 | 13.93 | -5.43% | 1,701,302 |
| Mar 25, 2025 | 15.54 | 15.54 | 14.42 | 14.73 | 14.73 | -4.97% | 1,604,485 |
| Mar 24, 2025 | 15.00 | 15.65 | 14.96 | 15.50 | 15.50 | 4.73% | 1,193,064 |
| Mar 21, 2025 | 15.11 | 15.22 | 14.69 | 14.80 | 14.80 | -2.05% | 4,064,707 |
| Mar 20, 2025 | 15.27 | 15.72 | 15.07 | 15.11 | 15.11 | -2.33% | 1,788,989 |
| Mar 19, 2025 | 15.02 | 15.60 | 14.98 | 15.47 | 15.47 | 2.48% | 1,266,427 |
| Mar 18, 2025 | 15.35 | 15.35 | 14.82 | 15.10 | 15.10 | -3.24% | 1,130,474 |
| Mar 17, 2025 | 15.34 | 15.86 | 15.01 | 15.60 | 15.60 | 1.56% | 831,542 |
| Mar 14, 2025 | 15.21 | 15.62 | 15.13 | 15.36 | 15.36 | 1.92% | 1,103,655 |
| Mar 13, 2025 | 15.68 | 15.78 | 14.82 | 15.07 | 15.07 | -4.44% | 1,193,595 |
| Mar 12, 2025 | 15.07 | 16.33 | 14.78 | 15.77 | 15.77 | 4.71% | 2,362,704 |
| Mar 11, 2025 | 15.33 | 15.56 | 14.23 | 15.06 | 15.06 | -0.99% | 2,026,439 |
| Mar 10, 2025 | 16.56 | 16.87 | 15.11 | 15.21 | 15.21 | -10.37% | 2,104,353 |
| Mar 7, 2025 | 17.58 | 17.58 | 16.84 | 16.97 | 16.97 | -3.96% | 1,355,447 |
| Mar 6, 2025 | 16.91 | 17.79 | 16.83 | 17.67 | 17.67 | 1.84% | 1,171,716 |
| Mar 5, 2025 | 17.14 | 17.41 | 16.57 | 17.35 | 17.35 | 1.40% | 1,427,513 |
| Mar 4, 2025 | 17.16 | 17.48 | 16.57 | 17.11 | 17.11 | -3.39% | 2,522,409 |
| Mar 3, 2025 | 18.94 | 18.97 | 17.61 | 17.71 | 17.71 | -6.35% | 1,640,304 |
| Feb 28, 2025 | 18.77 | 19.04 | 18.53 | 18.91 | 18.91 | -0.16% | 1,220,321 |
| Feb 27, 2025 | 19.17 | 19.97 | 18.91 | 18.94 | 18.94 | -1.51% | 1,043,161 |
| Feb 26, 2025 | 19.72 | 19.98 | 19.08 | 19.23 | 19.23 | -1.54% | 1,130,775 |
| Feb 25, 2025 | 19.05 | 19.82 | 18.48 | 19.53 | 19.53 | 3.55% | 1,651,712 |
| Feb 24, 2025 | 19.89 | 19.89 | 18.59 | 18.86 | 18.86 | -5.23% | 1,392,366 |
| Feb 21, 2025 | 21.20 | 21.31 | 19.88 | 19.90 | 19.90 | -5.06% | 1,201,990 |
| Feb 20, 2025 | 21.08 | 21.24 | 20.55 | 20.96 | 20.96 | -0.57% | 1,306,404 |
| Feb 19, 2025 | 20.25 | 21.24 | 20.25 | 21.08 | 21.08 | 3.13% | 1,216,445 |
| Feb 18, 2025 | 20.00 | 20.76 | 20.00 | 20.44 | 20.44 | 2.46% | 1,071,851 |
| Feb 14, 2025 | 19.27 | 20.20 | 19.07 | 19.95 | 19.95 | 4.40% | 930,588 |
| Feb 13, 2025 | 18.83 | 19.21 | 18.14 | 19.11 | 19.11 | 2.91% | 1,257,372 |
| Feb 12, 2025 | 18.35 | 18.61 | 17.57 | 18.57 | 18.57 | -1.69% | 1,904,865 |
| Feb 11, 2025 | 18.23 | 19.80 | 18.23 | 18.89 | 18.89 | -5.17% | 1,772,954 |
| Feb 10, 2025 | 20.39 | 20.48 | 19.37 | 19.92 | 19.92 | -1.58% | 1,503,018 |
| Feb 7, 2025 | 20.56 | 21.84 | 20.14 | 20.24 | 20.24 | -1.17% | 1,415,520 |
| Feb 6, 2025 | 20.32 | 20.53 | 19.95 | 20.48 | 20.48 | 1.04% | 1,264,770 |
| Feb 5, 2025 | 19.86 | 20.53 | 19.79 | 20.27 | 20.27 | 3.00% | 1,248,398 |
| Feb 4, 2025 | 18.70 | 19.77 | 18.66 | 19.68 | 19.68 | 5.02% | 1,092,568 |
| Feb 3, 2025 | 19.03 | 19.44 | 18.55 | 18.74 | 18.74 | -5.73% | 1,620,405 |
| Jan 31, 2025 | 20.30 | 20.50 | 19.28 | 19.88 | 19.88 | -1.73% | 1,314,529 |
| Jan 30, 2025 | 20.15 | 20.65 | 19.96 | 20.23 | 20.23 | 1.40% | 1,451,298 |
| Jan 29, 2025 | 19.88 | 20.30 | 19.69 | 19.95 | 19.95 | -0.40% | 1,295,964 |
| Jan 28, 2025 | 20.40 | 20.64 | 19.79 | 20.03 | 20.03 | -1.09% | 1,446,386 |
| Jan 27, 2025 | 20.75 | 21.13 | 19.89 | 20.25 | 20.25 | -2.46% | 1,664,923 |
| Jan 24, 2025 | 21.23 | 21.73 | 20.37 | 20.76 | 20.76 | -3.58% | 23,746,341 |
| Jan 23, 2025 | 20.05 | 21.67 | 19.82 | 21.53 | 21.53 | 9.23% | 3,851,031 |
| Jan 22, 2025 | 19.71 | 20.02 | 19.41 | 19.71 | 19.71 | -0.25% | 1,008,237 |
| Jan 21, 2025 | 20.00 | 20.48 | 19.57 | 19.76 | 19.76 | 1.02% | 1,338,193 |
| Jan 17, 2025 | 19.24 | 19.62 | 18.97 | 19.56 | 19.56 | 2.84% | 931,552 |
| Jan 16, 2025 | 18.89 | 19.06 | 18.35 | 19.02 | 19.02 | 0.48% | 1,666,022 |