Skip to main content
logo
Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
29.72
0.00 (0.00%)
At close: Sep 12, 2025, 4:00 PM EDT
29.90
+0.18 (0.61%)
After-hours: Sep 12, 2025, 7:52 PM EDT

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202529.6531.1329.5129.7229.72-2,785,998
Sep 11, 202528.7029.8027.9429.7229.722.87%2,710,003
Sep 10, 202528.0229.0827.8028.8928.894.18%2,620,924
Sep 9, 202527.4227.8227.1527.7327.732.06%2,394,764
Sep 8, 202528.3728.7527.1027.1727.17-6.55%3,267,770
Sep 5, 202528.2429.2828.0129.0829.083.84%2,717,067
Sep 4, 202528.0029.3427.2828.0028.000.72%3,373,105
Sep 3, 202525.7527.8625.6127.8027.808.26%5,263,005
Sep 2, 202522.7326.1322.7325.6825.6816.57%6,168,874
Aug 29, 202522.4322.5521.6122.0322.03-1.39%2,388,674
Aug 28, 202521.8122.7521.7322.3422.342.52%2,476,969
Aug 27, 202521.0621.8221.0621.7921.792.88%2,248,324
Aug 26, 202520.6921.2320.5921.1821.182.27%1,819,450
Aug 25, 202521.4221.6520.4520.7120.71-2.91%2,030,494
Aug 22, 202520.9221.7020.7221.3321.332.80%2,646,214
Aug 21, 202519.9720.9519.8220.7520.752.72%2,569,770
Aug 20, 202519.8320.5619.5620.2020.201.71%2,116,038
Aug 19, 202519.8420.1319.4219.8619.86-0.25%2,065,513
Aug 18, 202520.5020.7519.8919.9119.91-2.93%2,756,534
Aug 15, 202518.7720.5818.7320.5120.519.21%5,202,178
Aug 14, 202518.6918.8818.1418.7818.78-6.05%5,000,847
Aug 13, 202518.1820.0018.1019.9919.9912.30%2,874,548
Aug 12, 202517.2518.1317.2217.8017.803.43%1,886,737
Aug 11, 202516.3017.2215.8117.2117.214.81%2,689,131
Aug 8, 202515.5516.4815.0116.4216.422.24%2,806,319
Aug 7, 202516.4116.4915.6816.0616.06-1.53%1,638,236
Aug 6, 202516.2916.7315.8316.3116.31-0.97%1,935,040
Aug 5, 202516.4016.6116.1316.4716.470.03%1,293,811
Aug 4, 202516.1316.6315.9616.4716.473.36%1,094,534
Aug 1, 202515.5016.0015.5015.9315.930.82%1,519,230
Jul 31, 202515.9316.0515.5815.8015.800.60%1,195,865
Jul 30, 202516.2616.5515.5115.7115.71-1.35%1,548,182
Jul 29, 202516.5616.6915.8215.9215.92-1.73%1,597,757
Jul 28, 202516.0916.5015.9316.2016.202.92%1,804,201
Jul 25, 202516.1216.3115.6215.7415.74-3.20%1,765,553
Jul 24, 202515.9216.5215.6516.2616.262.14%2,449,280
Jul 23, 202515.4216.6215.1415.9215.926.42%3,419,276
Jul 22, 202514.6515.0414.3014.9614.961.70%2,729,318
Jul 21, 202516.9617.0014.3314.7114.71-12.23%6,746,547
Jul 18, 202519.0519.3316.6716.7616.76-11.09%3,012,791
Jul 17, 202518.3519.0518.1018.8518.853.01%1,301,881
Jul 16, 202517.8718.4317.7518.3018.303.80%1,248,474
Jul 15, 202518.7918.9117.5917.6317.63-5.27%1,458,761
Jul 14, 202518.1719.0718.1718.6118.611.64%1,399,656
Jul 11, 202518.4018.6918.1018.3118.31-2.92%1,446,999
Jul 10, 202518.9819.2418.5618.8618.86-0.11%1,787,473
Jul 9, 202517.6818.9017.6818.8818.887.64%2,163,610
Jul 8, 202516.8917.8016.8717.5417.544.16%1,807,941
Jul 7, 202516.7517.0516.4516.8416.840.30%1,922,237
Jul 3, 202516.9117.1816.7116.7916.79-0.65%800,545