Skip to main content
Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
19.45
-0.05 (-0.26%)
At close: Dec 20, 2024, 4:00 PM
19.32
-0.13 (-0.67%)
After-hours: Dec 20, 2024, 4:24 PM EST

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.3820.2119.1819.4519.45-0.26%3,867,519
Dec 19, 202420.3220.3519.2119.5019.50-4.22%1,830,004
Dec 18, 202422.2722.2820.1220.3620.36-8.58%1,399,628
Dec 17, 202422.0422.4621.7022.2722.27-0.45%868,400
Dec 16, 202421.6822.4721.4822.3722.372.38%1,111,241
Dec 13, 202421.9622.1821.5121.8521.85-1.31%1,094,300
Dec 12, 202422.6522.9821.8522.1422.14-2.60%1,405,800
Dec 11, 202423.9224.2522.6122.7322.73-4.97%1,567,800
Dec 10, 202423.3123.9422.9323.9223.922.79%1,293,715
Dec 9, 202423.6723.9423.1923.2723.27-1.44%1,148,300
Dec 6, 202422.4324.0322.2623.6123.615.87%1,366,200
Dec 5, 202422.9523.2022.0622.3022.30-3.50%2,045,392
Dec 4, 202426.1526.3822.8723.1123.11-11.35%2,654,846
Dec 3, 202426.2726.9926.0126.0726.07-1.03%1,656,104
Dec 2, 202425.9127.0925.6926.3426.341.19%2,490,804
Nov 29, 202426.1527.3425.6726.0326.03-0.46%1,899,400
Nov 27, 202422.3726.6222.2526.1526.1524.23%6,692,900
Nov 26, 202422.9524.2320.8521.0521.0512.03%8,052,200
Nov 25, 202418.9919.8418.7318.7918.791.35%1,506,078
Nov 22, 202418.3018.8718.1318.5418.541.42%1,036,943
Nov 21, 202418.7518.8318.2118.2818.28-2.30%759,800
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%961,800
Nov 12, 202421.7621.8521.2021.5121.51-2.09%845,325
Nov 11, 202422.1322.5121.8921.9721.970.37%1,262,900
Nov 8, 202421.3521.9221.0021.8921.892.34%1,332,500
Nov 7, 202421.3921.9021.3221.3921.390.23%1,298,400
Nov 6, 202421.3021.7921.0721.3421.343.74%1,888,946
Nov 5, 202420.0220.5919.6320.5720.572.54%794,300
Nov 4, 202419.5420.4519.2220.0620.062.92%880,900
Nov 1, 202419.5519.8519.3019.4919.491.35%1,053,900
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%581,100
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%651,200
Oct 23, 202420.2620.4319.6819.9219.92-2.26%615,100
Oct 22, 202420.4620.5020.0220.3820.38-0.54%560,600
Oct 21, 202421.0921.1719.8120.4920.49-3.26%1,207,100
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%1,027,700
Oct 14, 202418.5019.4018.4019.3619.364.99%870,744
Oct 11, 202417.6418.4717.5218.4418.444.18%967,400
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%1,115,700
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%781,700
Oct 1, 202419.2019.3618.1519.1819.18-0.98%1,469,000
Sep 30, 202419.3319.7619.1019.3719.37-1.53%1,777,400
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%2,169,800
Sep 16, 202421.5021.7320.4120.4520.45-4.84%947,142
Sep 13, 202420.3921.9020.3921.4921.496.18%1,516,301
Sep 12, 202420.9021.1020.1420.2420.24-3.34%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%1,009,600
Sep 5, 202424.2024.2023.0723.2523.25-3.04%862,900
Sep 4, 202422.7024.0922.6523.9823.984.67%828,221
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%988,500
Aug 16, 202422.7823.0422.3922.7022.700.18%687,944
Aug 15, 202423.3323.6922.6322.6622.66-0.18%884,700
Aug 14, 202422.9823.0922.1122.7022.70-0.70%1,146,800
Aug 13, 202423.0323.2322.6022.8622.86-0.35%855,100
Aug 12, 202423.4323.7122.8522.9422.94-2.01%944,100
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%768,100
Aug 5, 202424.5225.3324.2825.0825.08-4.35%826,546
Aug 2, 202426.0326.5625.8026.2226.22-4.52%800,400
Aug 1, 202428.4628.7227.0427.4627.46-3.85%1,155,511