Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
20.80
+0.05 (0.24%)
Aug 22, 2025, 9:38 AM - Market open
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.97 | 20.95 | 19.82 | 20.75 | 20.75 | 2.72% | 2,569,770 |
| Aug 20, 2025 | 19.83 | 20.56 | 19.56 | 20.20 | 20.20 | 1.71% | 2,116,038 |
| Aug 19, 2025 | 19.84 | 20.13 | 19.42 | 19.86 | 19.86 | -0.25% | 2,065,513 |
| Aug 18, 2025 | 20.50 | 20.75 | 19.89 | 19.91 | 19.91 | -2.93% | 2,756,534 |
| Aug 15, 2025 | 18.77 | 20.58 | 18.73 | 20.51 | 20.51 | 9.21% | 5,202,178 |
| Aug 14, 2025 | 18.69 | 18.88 | 18.14 | 18.78 | 18.78 | -6.05% | 5,000,847 |
| Aug 13, 2025 | 18.18 | 20.00 | 18.10 | 19.99 | 19.99 | 12.30% | 2,874,548 |
| Aug 12, 2025 | 17.25 | 18.13 | 17.22 | 17.80 | 17.80 | 3.43% | 1,886,737 |
| Aug 11, 2025 | 16.30 | 17.22 | 15.81 | 17.21 | 17.21 | 4.81% | 2,689,131 |
| Aug 8, 2025 | 15.55 | 16.48 | 15.01 | 16.42 | 16.42 | 2.24% | 2,806,319 |
| Aug 7, 2025 | 16.41 | 16.49 | 15.68 | 16.06 | 16.06 | -1.53% | 1,638,236 |
| Aug 6, 2025 | 16.29 | 16.73 | 15.83 | 16.31 | 16.31 | -0.97% | 1,935,040 |
| Aug 5, 2025 | 16.40 | 16.61 | 16.13 | 16.47 | 16.47 | 0.03% | 1,293,811 |
| Aug 4, 2025 | 16.13 | 16.63 | 15.96 | 16.47 | 16.47 | 3.36% | 1,094,534 |
| 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 |