Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
19.62
+0.20 (1.03%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 20.23 | 20.35 | 19.38 | 19.42 | 19.42 | -3.57% | 931,733 |
| Sep 24, 2024 | 20.01 | 20.55 | 19.84 | 20.14 | 20.14 | 0.70% | 803,740 |
| Sep 23, 2024 | 20.85 | 20.85 | 19.99 | 20.00 | 20.00 | -3.85% | 987,199 |
| Sep 20, 2024 | 21.20 | 21.24 | 20.75 | 20.80 | 20.80 | -1.61% | 2,046,634 |
| Sep 19, 2024 | 21.47 | 22.13 | 20.99 | 21.14 | 21.14 | 1.73% | 951,705 |
| Sep 18, 2024 | 20.00 | 21.36 | 19.79 | 20.78 | 20.78 | 3.85% | 1,551,852 |
| Sep 17, 2024 | 20.60 | 20.71 | 19.44 | 20.01 | 20.01 | -2.15% | 2,169,754 |
| Sep 16, 2024 | 21.50 | 21.73 | 20.41 | 20.45 | 20.45 | -4.84% | 947,142 |
| Sep 13, 2024 | 20.39 | 21.90 | 20.39 | 21.49 | 21.49 | 6.20% | 1,516,301 |
| Sep 12, 2024 | 20.90 | 21.10 | 20.14 | 20.24 | 20.24 | -3.37% | 1,066,541 |
| Sep 11, 2024 | 21.32 | 21.32 | 20.63 | 20.94 | 20.94 | -2.47% | 1,422,348 |
| Sep 10, 2024 | 22.00 | 22.23 | 21.38 | 21.47 | 21.47 | -1.33% | 1,053,120 |
| Sep 9, 2024 | 22.18 | 22.53 | 21.45 | 21.76 | 21.76 | -2.07% | 903,939 |
| Sep 6, 2024 | 23.25 | 23.44 | 21.98 | 22.22 | 22.22 | -4.43% | 1,009,581 |
| Sep 5, 2024 | 24.20 | 24.20 | 23.07 | 23.25 | 23.25 | -3.04% | 862,890 |
| Sep 4, 2024 | 22.70 | 24.09 | 22.65 | 23.98 | 23.98 | 4.67% | 828,115 |
| Sep 3, 2024 | 24.02 | 24.77 | 22.82 | 22.91 | 22.91 | -3.86% | 1,024,765 |
| Aug 30, 2024 | 24.12 | 24.28 | 23.24 | 23.83 | 23.83 | -1.04% | 1,230,349 |
| Aug 29, 2024 | 24.24 | 24.67 | 23.96 | 24.08 | 24.08 | 0.63% | 545,512 |
| Aug 28, 2024 | 23.95 | 24.19 | 23.47 | 23.93 | 23.93 | -0.04% | 878,444 |
| Aug 27, 2024 | 24.43 | 24.65 | 23.45 | 23.94 | 23.94 | -3.08% | 788,484 |
| Aug 26, 2024 | 24.86 | 25.14 | 24.54 | 24.70 | 24.70 | -0.32% | 619,131 |
| Aug 23, 2024 | 24.68 | 25.09 | 24.33 | 24.78 | 24.78 | 1.68% | 822,713 |
| Aug 22, 2024 | 25.24 | 25.38 | 24.16 | 24.37 | 24.37 | -3.45% | 688,538 |
| Aug 21, 2024 | 23.67 | 25.37 | 23.67 | 25.24 | 25.24 | 6.95% | 983,230 |
| Aug 20, 2024 | 23.21 | 23.77 | 22.97 | 23.60 | 23.60 | 1.07% | 537,423 |
| Aug 19, 2024 | 22.68 | 23.40 | 22.67 | 23.35 | 23.35 | 2.86% | 988,455 |
| Aug 16, 2024 | 22.78 | 23.04 | 22.39 | 22.70 | 22.70 | 0.18% | 687,944 |
| Aug 15, 2024 | 23.33 | 23.69 | 22.63 | 22.66 | 22.66 | -0.18% | 884,652 |
| Aug 14, 2024 | 22.98 | 23.09 | 22.11 | 22.70 | 22.70 | -0.68% | 1,146,790 |
| Aug 13, 2024 | 23.03 | 23.23 | 22.60 | 22.86 | 22.86 | -0.37% | 855,080 |
| Aug 12, 2024 | 23.43 | 23.71 | 22.85 | 22.94 | 22.94 | -2.01% | 944,052 |
| Aug 9, 2024 | 25.00 | 25.12 | 23.08 | 23.41 | 23.41 | -9.44% | 2,926,652 |
| Aug 8, 2024 | 25.13 | 25.95 | 25.06 | 25.85 | 25.85 | 3.40% | 2,250,311 |
| Aug 7, 2024 | 26.35 | 26.65 | 24.95 | 25.00 | 25.00 | -3.33% | 742,841 |
| Aug 6, 2024 | 25.04 | 26.49 | 24.61 | 25.86 | 25.86 | 3.11% | 768,053 |
| Aug 5, 2024 | 24.52 | 25.33 | 24.28 | 25.08 | 25.08 | -4.35% | 826,546 |
| Aug 2, 2024 | 26.03 | 26.56 | 25.80 | 26.22 | 26.22 | -4.52% | 800,378 |
| Aug 1, 2024 | 28.46 | 28.72 | 27.04 | 27.46 | 27.46 | -3.85% | 1,155,511 |
| Jul 31, 2024 | 28.78 | 29.47 | 28.04 | 28.56 | 28.56 | -0.10% | 689,949 |
| Jul 30, 2024 | 28.66 | 29.23 | 28.10 | 28.59 | 28.59 | -0.24% | 657,687 |
| Jul 29, 2024 | 28.19 | 28.84 | 27.98 | 28.66 | 28.66 | 1.67% | 1,005,481 |
| Jul 26, 2024 | 29.30 | 29.60 | 28.12 | 28.19 | 28.19 | -2.59% | 847,114 |
| Jul 25, 2024 | 28.97 | 29.86 | 28.63 | 28.94 | 28.94 | 0.10% | 1,161,674 |
| Jul 24, 2024 | 29.06 | 29.06 | 28.23 | 28.91 | 28.91 | 0.45% | 641,822 |
| Jul 23, 2024 | 28.60 | 29.24 | 28.46 | 28.78 | 28.78 | 0.10% | 656,535 |
| Jul 22, 2024 | 28.47 | 28.90 | 27.83 | 28.75 | 28.75 | 1.59% | 742,532 |
| Jul 19, 2024 | 27.75 | 28.31 | 27.29 | 28.30 | 28.30 | 2.39% | 735,247 |
| Jul 18, 2024 | 28.02 | 28.99 | 27.22 | 27.64 | 27.64 | -1.36% | 967,822 |
| Jul 17, 2024 | 28.70 | 28.97 | 27.73 | 28.02 | 28.02 | -5.15% | 1,317,187 |
| Jul 16, 2024 | 28.98 | 30.41 | 28.77 | 29.54 | 29.54 | 2.36% | 1,394,144 |
| Jul 15, 2024 | 28.31 | 29.08 | 27.84 | 28.86 | 28.86 | 2.67% | 768,679 |
| Jul 12, 2024 | 28.75 | 28.76 | 27.90 | 28.11 | 28.11 | -0.50% | 809,668 |
| Jul 11, 2024 | 27.64 | 28.79 | 27.19 | 28.25 | 28.25 | 5.33% | 1,547,121 |
| Jul 10, 2024 | 25.40 | 26.83 | 25.09 | 26.82 | 26.82 | 5.80% | 936,164 |
| Jul 9, 2024 | 25.55 | 26.19 | 25.29 | 25.35 | 25.35 | -0.86% | 848,983 |
| Jul 8, 2024 | 25.99 | 26.26 | 25.31 | 25.57 | 25.57 | - | 745,442 |
| Jul 5, 2024 | 24.79 | 25.70 | 24.57 | 25.57 | 25.57 | 1.99% | 622,199 |
| Jul 3, 2024 | 25.60 | 26.00 | 24.85 | 25.07 | 25.07 | -0.59% | 360,989 |
| Jul 2, 2024 | 25.91 | 25.91 | 24.90 | 25.22 | 25.22 | -3.19% | 806,436 |
| Jul 1, 2024 | 25.67 | 26.96 | 25.58 | 26.05 | 26.05 | 0.23% | 979,124 |
| Jun 28, 2024 | 25.76 | 26.04 | 24.88 | 25.99 | 25.99 | 1.17% | 2,315,874 |
| Jun 27, 2024 | 26.36 | 26.41 | 25.58 | 25.69 | 25.69 | -2.17% | 811,411 |
| Jun 26, 2024 | 26.78 | 26.78 | 25.89 | 26.26 | 26.26 | -2.27% | 1,020,539 |
| Jun 25, 2024 | 27.10 | 27.80 | 26.65 | 26.87 | 26.87 | -1.36% | 1,095,754 |
| Jun 24, 2024 | 26.00 | 27.76 | 25.76 | 27.24 | 27.24 | 6.82% | 1,283,306 |
| Jun 21, 2024 | 23.47 | 25.71 | 23.47 | 25.50 | 25.50 | 7.19% | 3,479,143 |
| Jun 20, 2024 | 23.27 | 24.08 | 23.01 | 23.79 | 23.79 | 0.91% | 881,620 |
| Jun 18, 2024 | 25.10 | 25.20 | 23.51 | 23.58 | 23.58 | -6.08% | 838,960 |
| Jun 17, 2024 | 25.71 | 25.76 | 24.51 | 25.10 | 25.10 | -2.86% | 886,845 |
| Jun 14, 2024 | 26.02 | 26.20 | 25.20 | 25.84 | 25.84 | -2.49% | 1,148,218 |
| Jun 13, 2024 | 25.76 | 26.85 | 25.46 | 26.50 | 26.50 | 2.83% | 1,262,075 |
| Jun 12, 2024 | 25.64 | 26.32 | 25.33 | 25.77 | 25.77 | 4.59% | 1,398,085 |
| Jun 11, 2024 | 24.24 | 24.75 | 24.18 | 24.64 | 24.64 | 0.53% | 599,486 |
| Jun 10, 2024 | 23.43 | 24.62 | 23.02 | 24.51 | 24.51 | 2.51% | 1,083,635 |
| Jun 7, 2024 | 24.27 | 24.35 | 23.46 | 23.91 | 23.91 | -3.16% | 1,052,135 |
| Jun 6, 2024 | 24.73 | 25.19 | 24.01 | 24.69 | 24.69 | -2.18% | 1,066,465 |
| Jun 5, 2024 | 25.02 | 25.40 | 24.22 | 25.24 | 25.24 | -0.20% | 1,348,655 |
| Jun 4, 2024 | 24.60 | 25.39 | 24.41 | 25.29 | 25.29 | 2.72% | 1,228,321 |
| Jun 3, 2024 | 23.72 | 25.50 | 23.24 | 24.62 | 24.62 | 7.28% | 1,544,026 |
| May 31, 2024 | 22.82 | 23.29 | 22.58 | 22.95 | 22.95 | 0.75% | 1,047,062 |
| May 30, 2024 | 23.36 | 23.67 | 22.35 | 22.78 | 22.78 | -0.39% | 1,297,890 |
| May 29, 2024 | 23.48 | 23.61 | 22.76 | 22.87 | 22.87 | -4.39% | 1,038,916 |
| May 28, 2024 | 25.36 | 25.36 | 23.41 | 23.92 | 23.92 | -3.86% | 945,370 |
| May 24, 2024 | 24.76 | 25.30 | 24.46 | 24.88 | 24.88 | 0.85% | 561,959 |
| May 23, 2024 | 25.19 | 25.19 | 24.37 | 24.67 | 24.67 | -1.87% | 818,885 |
| May 22, 2024 | 25.00 | 26.09 | 24.89 | 25.14 | 25.14 | 0.48% | 634,296 |
| May 21, 2024 | 24.65 | 25.27 | 24.65 | 25.02 | 25.02 | 0.81% | 522,763 |
| May 20, 2024 | 24.78 | 25.05 | 24.41 | 24.82 | 24.82 | 0.20% | 444,363 |
| May 17, 2024 | 24.95 | 25.64 | 24.57 | 24.77 | 24.77 | -0.92% | 710,610 |
| May 16, 2024 | 25.02 | 25.26 | 24.17 | 25.00 | 25.00 | -0.16% | 1,150,737 |
| May 15, 2024 | 23.58 | 25.22 | 23.33 | 25.04 | 25.04 | 9.30% | 1,293,875 |
| May 14, 2024 | 22.39 | 24.22 | 22.39 | 22.91 | 22.91 | 3.85% | 2,045,991 |
| May 13, 2024 | 22.34 | 22.76 | 21.65 | 22.06 | 22.06 | -0.09% | 1,949,574 |
| May 10, 2024 | 25.48 | 25.48 | 21.79 | 22.08 | 22.08 | -10.68% | 2,540,166 |
| May 9, 2024 | 25.34 | 25.34 | 24.59 | 24.72 | 24.72 | -1.98% | 707,526 |
| May 8, 2024 | 24.73 | 25.27 | 24.30 | 25.22 | 25.22 | 0.88% | 906,027 |
| May 7, 2024 | 25.15 | 25.38 | 24.86 | 25.00 | 25.00 | -0.64% | 732,018 |
| May 6, 2024 | 24.56 | 25.24 | 24.24 | 25.16 | 25.16 | 2.95% | 619,926 |
| May 3, 2024 | 25.03 | 25.24 | 24.12 | 24.44 | 24.44 | 1.28% | 630,837 |