Skip to main content
Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
15.32
-0.30 (-1.92%)
At close: Jun 20, 2025, 4:00 PM
15.42
+0.10 (0.65%)
After-hours: Jun 20, 2025, 7:59 PM EDT

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202515.7915.9214.9315.3215.32-1.92%2,775,205
Jun 18, 202515.4315.8415.2115.6215.620.77%1,198,471
Jun 17, 202515.5016.0615.1915.5015.50-1.27%2,035,833
Jun 16, 202515.8615.8815.4115.7015.70-0.25%1,230,342
Jun 13, 202515.6216.1115.5415.7415.74-2.96%1,219,137
Jun 12, 202516.7116.7416.1816.2216.22-3.11%1,466,741
Jun 11, 202517.1717.4916.6816.7416.74-1.36%1,652,086
Jun 10, 202516.7917.3016.6216.9716.972.41%1,272,733
Jun 9, 202517.1017.1816.4116.5716.57-1.43%1,389,997
Jun 6, 202516.7217.1016.7116.8116.812.13%1,235,525
Jun 5, 202516.6416.7416.0616.4616.46-1.67%1,394,253
Jun 4, 202516.6017.0816.5516.7416.740.78%1,502,406
Jun 3, 202516.5416.9316.1916.6116.611.28%1,937,168
Jun 2, 202516.1816.8816.0816.4016.402.05%1,742,265
May 30, 202516.7816.7815.6816.0716.07-4.46%1,900,681
May 29, 202515.8117.1915.5516.8216.828.10%3,066,044
May 28, 202515.5015.9815.3515.5615.561.24%1,541,194
May 27, 202515.6215.6815.2215.3715.371.59%1,282,868
May 23, 202515.0815.3714.9215.1315.13-1.69%1,230,387
May 22, 202515.2415.5915.0215.3915.390.52%1,473,975
May 21, 202516.2516.4715.1715.3115.31-6.02%1,893,981
May 20, 202515.8616.3215.6216.2916.293.49%1,940,849
May 19, 202515.2915.9915.2115.7415.740.19%1,897,042
May 16, 202515.3715.8515.1915.7115.712.41%1,822,669
May 15, 202514.9115.4014.6815.3415.342.88%2,143,716
May 14, 202515.2816.0314.7914.9114.91-2.42%2,444,513
May 13, 202515.7516.8314.7715.2815.289.38%4,491,651
May 12, 202513.8714.4013.4213.9713.977.21%2,097,414
May 9, 202513.2613.9812.8913.0313.03-1.66%1,253,049
May 8, 202513.0613.4912.4413.2513.251.45%1,285,395
May 7, 202513.1413.2612.8213.0613.06-0.15%1,073,338
May 6, 202513.7513.9012.8313.0813.08-6.44%2,241,816
May 5, 202514.3314.4013.9713.9813.98-3.05%883,937
May 2, 202514.2314.9714.2214.4214.422.71%1,397,097
May 1, 202513.8914.2513.4314.0414.041.08%1,233,950
Apr 30, 202513.1214.2413.0013.8913.893.12%1,674,422
Apr 29, 202513.4913.8313.2913.4713.47-0.37%1,112,802
Apr 28, 202513.3813.8513.3613.5213.522.04%1,051,167
Apr 25, 202513.1213.4312.9013.2513.25-0.67%862,735
Apr 24, 202513.1313.4012.8113.3413.342.54%1,035,034
Apr 23, 202512.8813.4512.7613.0113.015.26%1,753,878
Apr 22, 202512.2112.5111.8912.3612.362.32%1,748,447
Apr 21, 202511.0412.5010.9512.0812.087.47%2,521,336
Apr 17, 202511.2711.5110.9211.2411.24-0.97%2,384,200
Apr 16, 202512.7512.7511.0011.3511.35-11.81%3,772,726
Apr 15, 202512.2412.9312.2312.8712.874.29%1,827,916
Apr 14, 202512.1312.4611.6812.3412.344.66%1,437,170
Apr 11, 202511.0211.8110.7511.7911.796.12%1,755,926
Apr 10, 202511.2711.4010.3711.1111.11-5.85%2,743,417
Apr 9, 20259.7612.479.6411.8011.8018.12%4,599,724