Skip to main content
Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
16.82
+1.26 (8.10%)
At close: May 29, 2025, 4:00 PM
17.00
+0.18 (1.07%)
After-hours: May 29, 2025, 7:58 PM EDT

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202510.8010.979.739.999.99-2.54%2,268,237
Apr 7, 20259.9011.079.5710.2510.25-4.03%3,263,420
Apr 4, 202511.7411.9610.6610.6810.68-11.44%2,566,872
Apr 3, 202512.1312.3611.6012.0612.06-4.96%2,402,352
Apr 2, 202511.9712.8411.8912.6912.693.97%1,559,229
Apr 1, 202512.7412.9212.1412.2112.21-4.20%1,733,760
Mar 31, 202513.4013.4412.1412.7412.74-7.81%2,848,519
Mar 28, 202513.7613.9913.6613.8213.820.14%974,322
Mar 27, 202513.9914.0013.6813.8013.80-0.93%1,437,240
Mar 26, 202514.8014.8013.7413.9313.93-5.43%1,701,302
Mar 25, 202515.5415.5414.4214.7314.73-4.97%1,604,485
Mar 24, 202515.0015.6514.9615.5015.504.73%1,193,064
Mar 21, 202515.1115.2214.6914.8014.80-2.05%4,064,707
Mar 20, 202515.2715.7215.0715.1115.11-2.33%1,788,989
Mar 19, 202515.0215.6014.9815.4715.472.48%1,266,427