Skip to main content
Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
18.71
+0.11 (0.59%)
At close: Nov 20, 2024, 4:00 PM
18.13
-0.58 (-3.10%)
Pre-market: Nov 21, 2024, 4:04 AM EST

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202418.5618.7518.0318.7118.710.59%792,148
Nov 19, 202418.9818.9918.4518.6018.60-2.21%998,012
Nov 18, 202418.8119.1018.1819.0219.022.42%1,295,214
Nov 15, 202421.1221.2518.5418.5718.57-13.26%1,908,849
Nov 14, 202421.6422.0021.1721.4121.41-1.02%1,163,106
Nov 13, 202421.7022.0321.3821.6321.630.56%961,789
Nov 12, 202421.7621.8521.2021.5121.51-2.09%845,325
Nov 11, 202422.1322.5121.8921.9721.970.37%1,262,883
Nov 8, 202421.3521.9221.0021.8921.892.34%1,332,453
Nov 7, 202421.3921.9021.3221.3921.390.23%1,298,365
Nov 6, 202421.3021.7921.0721.3421.343.74%1,888,946
Nov 5, 202420.0320.5919.6320.5720.572.54%794,293
Nov 4, 202419.5420.4519.2220.0620.062.92%880,851
Nov 1, 202419.5519.8519.3019.4919.491.35%1,053,865
Oct 31, 202419.5519.6719.2019.2319.23-2.44%627,326
Oct 30, 202419.8020.1019.5019.7119.71-1.35%811,806
Oct 29, 202419.9220.4319.6819.9819.98-0.99%581,073
Oct 28, 202420.4720.8720.1020.1820.180.40%850,541
Oct 25, 202420.0020.6319.8220.1020.100.85%650,010
Oct 24, 202420.0220.3619.7119.9319.930.05%651,178
Oct 23, 202420.2620.4319.6819.9219.92-2.26%615,099
Oct 22, 202420.4620.5020.0220.3820.38-0.54%560,550
Oct 21, 202421.0921.1719.8120.4920.49-3.26%1,207,057
Oct 18, 202420.9521.2520.6221.1821.181.63%1,038,349
Oct 17, 202421.1021.4420.6520.8420.84-1.23%1,658,186
Oct 16, 202419.9821.1219.9121.1021.106.14%1,677,107
Oct 15, 202419.5219.9419.4419.8819.882.69%1,027,697
Oct 14, 202418.5019.4018.4019.3619.364.99%870,744
Oct 11, 202417.6418.4717.5218.4418.444.18%967,353
Oct 10, 202417.5517.8417.0517.7017.70-0.78%1,305,201
Oct 9, 202418.0118.1217.5317.8417.84-1.00%1,042,832
Oct 8, 202418.1318.3317.8518.0218.02-0.61%1,206,144
Oct 7, 202418.7418.8917.8318.1318.13-3.67%1,115,677
Oct 4, 202419.0119.2718.6818.8218.82-0.16%669,491
Oct 3, 202418.9519.2518.7318.8518.85-1.93%790,724
Oct 2, 202419.0119.4318.6019.2219.220.21%781,698
Oct 1, 202419.2019.3618.1519.1819.18-0.98%1,468,950
Sep 30, 202419.3319.7619.1019.3719.37-1.53%1,777,378
Sep 27, 202419.9620.0319.5419.6719.670.25%834,303
Sep 26, 202419.6920.1119.0719.6219.621.03%1,041,965
Sep 25, 202420.2320.3519.3819.4219.42-3.57%931,733
Sep 24, 202420.0120.5519.8420.1420.140.70%803,740
Sep 23, 202420.8520.8519.9920.0020.00-3.85%987,199
Sep 20, 202421.2021.2420.7520.8020.80-1.61%2,046,634
Sep 19, 202421.4722.1320.9921.1421.141.73%951,705
Sep 18, 202420.0021.3619.7920.7820.783.85%1,551,852
Sep 17, 202420.6020.7119.4420.0120.01-2.15%2,169,754
Sep 16, 202421.5021.7320.4120.4520.45-4.84%947,142
Sep 13, 202420.3921.9020.3921.4921.496.20%1,516,301
Sep 12, 202420.9021.1020.1420.2420.24-3.37%1,066,541
Sep 11, 202421.3221.3220.6320.9420.94-2.47%1,422,348
Sep 10, 202422.0022.2321.3821.4721.47-1.33%1,053,120
Sep 9, 202422.1822.5321.4521.7621.76-2.07%903,939
Sep 6, 202423.2523.4421.9822.2222.22-4.43%1,009,581
Sep 5, 202424.2024.2023.0723.2523.25-3.04%862,890
Sep 4, 202422.7024.0922.6523.9823.984.67%828,115
Sep 3, 202424.0224.7722.8222.9122.91-3.86%1,024,765
Aug 30, 202424.1224.2823.2423.8323.83-1.04%1,230,349
Aug 29, 202424.2424.6723.9624.0824.080.63%545,512
Aug 28, 202423.9524.1923.4723.9323.93-0.04%878,444
Aug 27, 202424.4324.6523.4523.9423.94-3.08%788,484
Aug 26, 202424.8625.1424.5424.7024.70-0.32%619,131
Aug 23, 202424.6825.0924.3324.7824.781.68%822,713
Aug 22, 202425.2425.3824.1624.3724.37-3.45%688,538
Aug 21, 202423.6725.3723.6725.2425.246.95%983,230
Aug 20, 202423.2123.7722.9723.6023.601.07%537,423
Aug 19, 202422.6823.4022.6723.3523.352.86%988,455
Aug 16, 202422.7823.0422.3922.7022.700.18%687,944
Aug 15, 202423.3323.6922.6322.6622.66-0.18%884,652
Aug 14, 202422.9823.0922.1122.7022.70-0.68%1,146,790
Aug 13, 202423.0323.2322.6022.8622.86-0.37%855,080
Aug 12, 202423.4323.7122.8522.9422.94-2.01%944,052
Aug 9, 202425.0025.1223.0823.4123.41-9.44%2,926,652
Aug 8, 202425.1325.9525.0625.8525.853.40%2,250,311
Aug 7, 202426.3526.6524.9525.0025.00-3.33%742,841
Aug 6, 202425.0426.4924.6125.8625.863.11%768,053
Aug 5, 202424.5225.3324.2825.0825.08-4.35%826,546
Aug 2, 202426.0326.5625.8026.2226.22-4.52%800,378
Aug 1, 202428.4628.7227.0427.4627.46-3.85%1,155,511
Jul 31, 202428.7829.4728.0428.5628.56-0.10%689,949
Jul 30, 202428.6629.2328.1028.5928.59-0.24%657,687
Jul 29, 202428.1928.8427.9828.6628.661.67%1,005,481
Jul 26, 202429.3029.6028.1228.1928.19-2.59%847,114
Jul 25, 202428.9729.8628.6328.9428.940.10%1,161,674
Jul 24, 202429.0629.0628.2328.9128.910.45%641,822
Jul 23, 202428.6029.2428.4628.7828.780.10%656,535
Jul 22, 202428.4728.9027.8328.7528.751.59%742,532
Jul 19, 202427.7528.3127.2928.3028.302.39%735,247
Jul 18, 202428.0228.9927.2227.6427.64-1.36%967,822
Jul 17, 202428.7028.9727.7328.0228.02-5.15%1,317,187
Jul 16, 202428.9830.4128.7729.5429.542.36%1,394,144
Jul 15, 202428.3129.0827.8428.8628.862.67%768,679
Jul 12, 202428.7528.7627.9028.1128.11-0.50%809,668
Jul 11, 202427.6428.7927.1928.2528.255.33%1,547,121
Jul 10, 202425.4026.8325.0926.8226.825.80%936,164
Jul 9, 202425.5526.1925.2925.3525.35-0.86%848,983
Jul 8, 202425.9926.2625.3125.5725.57-745,442
Jul 5, 202424.7925.7024.5725.5725.571.99%622,199
Jul 3, 202425.6026.0024.8525.0725.07-0.59%360,989
Jul 2, 202425.9125.9124.9025.2225.22-3.19%806,436