Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
13.12
-0.13 (-0.98%)
May 9, 2025, 11:23 AM - Market open
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 13.26 | 13.98 | 13.25 | 13.38 | - | 0.98% | 84,497 |
| May 8, 2025 | 13.06 | 13.49 | 12.44 | 13.25 | 13.25 | 1.45% | 1,285,395 |
| May 7, 2025 | 13.14 | 13.26 | 12.82 | 13.06 | 13.06 | -0.15% | 1,073,338 |
| May 6, 2025 | 13.75 | 13.90 | 12.83 | 13.08 | 13.08 | -6.44% | 2,241,816 |
| May 5, 2025 | 14.33 | 14.40 | 13.97 | 13.98 | 13.98 | -3.05% | 883,937 |
| May 2, 2025 | 14.23 | 14.97 | 14.22 | 14.42 | 14.42 | 2.71% | 1,397,097 |
| May 1, 2025 | 13.89 | 14.25 | 13.43 | 14.04 | 14.04 | 1.08% | 1,233,950 |
| Apr 30, 2025 | 13.12 | 14.24 | 13.00 | 13.89 | 13.89 | 3.12% | 1,674,422 |
| Apr 29, 2025 | 13.49 | 13.83 | 13.29 | 13.47 | 13.47 | -0.37% | 1,112,802 |
| Apr 28, 2025 | 13.38 | 13.85 | 13.36 | 13.52 | 13.52 | 2.04% | 1,051,167 |
| Apr 25, 2025 | 13.12 | 13.43 | 12.90 | 13.25 | 13.25 | -0.67% | 862,735 |
| Apr 24, 2025 | 13.13 | 13.40 | 12.81 | 13.34 | 13.34 | 2.54% | 1,035,034 |
| Apr 23, 2025 | 12.88 | 13.45 | 12.76 | 13.01 | 13.01 | 5.26% | 1,753,878 |
| Apr 22, 2025 | 12.21 | 12.51 | 11.89 | 12.36 | 12.36 | 2.32% | 1,748,447 |
| Apr 21, 2025 | 11.04 | 12.50 | 10.95 | 12.08 | 12.08 | 7.47% | 2,521,336 |
| Apr 17, 2025 | 11.27 | 11.51 | 10.92 | 11.24 | 11.24 | -0.97% | 2,384,200 |
| Apr 16, 2025 | 12.75 | 12.75 | 11.00 | 11.35 | 11.35 | -11.81% | 3,772,726 |
| Apr 15, 2025 | 12.24 | 12.93 | 12.23 | 12.87 | 12.87 | 4.29% | 1,827,916 |
| Apr 14, 2025 | 12.13 | 12.46 | 11.68 | 12.34 | 12.34 | 4.66% | 1,437,170 |
| Apr 11, 2025 | 11.02 | 11.81 | 10.75 | 11.79 | 11.79 | 6.12% | 1,755,926 |
| Apr 10, 2025 | 11.27 | 11.40 | 10.37 | 11.11 | 11.11 | -5.85% | 2,743,417 |
| Apr 9, 2025 | 9.76 | 12.47 | 9.64 | 11.80 | 11.80 | 18.12% | 4,599,724 |
| Apr 8, 2025 | 10.80 | 10.97 | 9.73 | 9.99 | 9.99 | -2.54% | 2,268,237 |
| Apr 7, 2025 | 9.90 | 11.07 | 9.57 | 10.25 | 10.25 | -4.03% | 3,263,420 |
| Apr 4, 2025 | 11.74 | 11.96 | 10.66 | 10.68 | 10.68 | -11.44% | 2,566,872 |
| Apr 3, 2025 | 12.13 | 12.36 | 11.60 | 12.06 | 12.06 | -4.96% | 2,402,352 |
| Apr 2, 2025 | 11.97 | 12.84 | 11.89 | 12.69 | 12.69 | 3.97% | 1,559,229 |
| Apr 1, 2025 | 12.74 | 12.92 | 12.14 | 12.21 | 12.21 | -4.20% | 1,733,760 |
| Mar 31, 2025 | 13.40 | 13.44 | 12.14 | 12.74 | 12.74 | -7.81% | 2,848,519 |
| Mar 28, 2025 | 13.76 | 13.99 | 13.66 | 13.82 | 13.82 | 0.14% | 974,322 |
| Mar 27, 2025 | 13.99 | 14.00 | 13.68 | 13.80 | 13.80 | -0.93% | 1,437,240 |
| Mar 26, 2025 | 14.80 | 14.80 | 13.74 | 13.93 | 13.93 | -5.43% | 1,701,302 |
| Mar 25, 2025 | 15.54 | 15.54 | 14.42 | 14.73 | 14.73 | -4.97% | 1,604,485 |
| Mar 24, 2025 | 15.00 | 15.65 | 14.96 | 15.50 | 15.50 | 4.73% | 1,193,064 |
| Mar 21, 2025 | 15.11 | 15.22 | 14.69 | 14.80 | 14.80 | -2.05% | 4,064,707 |
| Mar 20, 2025 | 15.27 | 15.72 | 15.07 | 15.11 | 15.11 | -2.33% | 1,788,989 |
| Mar 19, 2025 | 15.02 | 15.60 | 14.98 | 15.47 | 15.47 | 2.48% | 1,266,427 |
| Mar 18, 2025 | 15.35 | 15.35 | 14.82 | 15.10 | 15.10 | -3.24% | 1,130,474 |
| Mar 17, 2025 | 15.34 | 15.86 | 15.01 | 15.60 | 15.60 | 1.56% | 831,542 |
| Mar 14, 2025 | 15.21 | 15.62 | 15.13 | 15.36 | 15.36 | 1.92% | 1,103,655 |
| Mar 13, 2025 | 15.68 | 15.78 | 14.82 | 15.07 | 15.07 | -4.44% | 1,193,595 |
| Mar 12, 2025 | 15.07 | 16.33 | 14.78 | 15.77 | 15.77 | 4.71% | 2,362,704 |
| Mar 11, 2025 | 15.33 | 15.56 | 14.23 | 15.06 | 15.06 | -0.99% | 2,026,439 |
| Mar 10, 2025 | 16.56 | 16.87 | 15.11 | 15.21 | 15.21 | -10.37% | 2,104,353 |
| Mar 7, 2025 | 17.58 | 17.58 | 16.84 | 16.97 | 16.97 | -3.96% | 1,355,447 |
| Mar 6, 2025 | 16.91 | 17.79 | 16.83 | 17.67 | 17.67 | 1.84% | 1,171,716 |
| Mar 5, 2025 | 17.14 | 17.41 | 16.57 | 17.35 | 17.35 | 1.40% | 1,427,513 |
| Mar 4, 2025 | 17.16 | 17.48 | 16.57 | 17.11 | 17.11 | -3.39% | 2,522,409 |
| Mar 3, 2025 | 18.94 | 18.97 | 17.61 | 17.71 | 17.71 | -6.35% | 1,640,304 |
| Feb 28, 2025 | 18.77 | 19.04 | 18.53 | 18.91 | 18.91 | -0.16% | 1,220,321 |