Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 46 minutes

S&P Futures
4,129.50
-18.25(-0.44%)
Dow Futures
33,863.00
-99.00(-0.29%)
Nasdaq Futures
12,546.50
-77.50(-0.61%)
Russell 2000 Futures
1,983.10
-10.40(-0.52%)
Crude Oil
73.36
-0.03(-0.04%)
Gold
1,888.50
+11.90(+0.63%)

Advertisement

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

36.74

-0.27

(-0.73%)

At close: 04:00PM EST

35.00

-1.74

(-4.74%)

After hours:

07:53PM EST

Advertisement

Time Period:

Feb 06, 2022 - Feb 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 03, 2023	36.36	37.71	36.23	36.74	36.74	613,900
Feb 02, 2023	35.75	37.01	35.47	37.01	37.01	726,100
Feb 01, 2023	34.85	35.88	34.27	35.29	35.29	768,000
Jan 31, 2023	33.51	35.03	33.51	34.99	34.99	854,500
Jan 30, 2023	33.20	33.80	32.88	33.28	33.28	807,900
Jan 27, 2023	33.29	34.08	33.21	33.61	33.61	427,200
Jan 26, 2023	33.24	33.76	32.60	33.28	33.28	598,500
Jan 25, 2023	33.44	33.82	32.22	32.97	32.97	756,200
Jan 24, 2023	32.53	34.15	32.23	33.92	33.92	799,700
Jan 23, 2023	33.66	33.69	32.28	32.70	32.70	1,232,700
Jan 20, 2023	34.48	34.50	33.14	33.76	33.76	843,600
Jan 19, 2023	35.84	36.13	33.90	33.93	33.93	907,800
Jan 18, 2023	37.11	37.66	35.64	35.99	35.99	828,000
Jan 17, 2023	36.81	37.67	36.17	36.91	36.91	937,600
Jan 13, 2023	35.99	37.95	35.62	36.82	36.82	1,037,600
Jan 12, 2023	34.36	36.17	33.75	36.15	36.15	938,300
Jan 11, 2023	33.07	35.42	32.47	34.42	34.42	1,657,700
Jan 10, 2023	30.27	33.05	29.84	33.03	33.03	1,850,000
Jan 09, 2023	30.05	31.00	28.52	30.28	30.28	3,497,400
Jan 06, 2023	37.47	38.32	35.58	37.38	37.38	946,000
Jan 05, 2023	37.50	38.05	36.77	37.09	37.09	903,400
Jan 04, 2023	38.80	38.96	37.84	38.08	38.08	1,075,200
Jan 03, 2023	40.80	41.03	36.96	38.51	38.51	1,403,100
Dec 30, 2022	39.77	40.62	39.61	40.56	40.56	787,800
Dec 29, 2022	38.08	40.41	37.59	40.12	40.12	1,047,900
Dec 28, 2022	38.31	38.98	37.18	37.56	37.56	563,200
Dec 27, 2022	38.51	39.00	37.90	38.12	38.12	706,100
Dec 23, 2022	38.24	38.78	37.17	38.30	38.30	776,800
Dec 22, 2022	36.64	38.25	36.34	38.21	38.21	1,239,800
Dec 21, 2022	33.29	37.24	33.05	37.10	37.10	1,719,800
Dec 20, 2022	31.00	33.36	30.98	32.94	32.94	848,700
Dec 19, 2022	31.79	31.99	30.01	31.07	31.07	815,700
Dec 16, 2022	31.00	32.10	30.86	31.77	31.77	2,446,400
Dec 15, 2022	32.34	32.58	31.22	31.44	31.44	665,000
Dec 14, 2022	32.79	33.44	32.35	32.85	32.85	606,700
Dec 13, 2022	32.88	33.52	31.81	32.85	32.85	782,300
Dec 12, 2022	30.39	31.94	30.12	31.85	31.85	759,800
Dec 09, 2022	31.34	31.35	30.18	30.24	30.24	771,400
Dec 08, 2022	33.14	33.34	31.38	31.56	31.56	618,400
Dec 07, 2022	32.15	33.06	31.86	32.86	32.86	647,800
Dec 06, 2022	31.74	32.11	31.32	32.01	32.01	777,100
Dec 05, 2022	33.71	33.71	31.19	31.82	31.82	888,000
Dec 02, 2022	31.97	34.18	31.37	33.93	33.93	878,600
Dec 01, 2022	32.31	33.29	31.80	32.02	32.02	772,700
Nov 30, 2022	30.62	32.24	30.03	32.20	32.20	1,568,000
Nov 29, 2022	28.00	31.70	27.75	29.99	29.99	1,775,800
Nov 28, 2022	29.30	29.69	28.00	28.00	28.00	991,600
Nov 25, 2022	29.29	29.81	29.12	29.50	29.50	507,100
Nov 23, 2022	29.55	29.95	29.07	29.40	29.40	605,100
Nov 22, 2022	30.10	30.10	28.81	29.55	29.55	1,091,300
Nov 21, 2022	30.55	30.70	29.57	29.84	29.84	601,200
Nov 18, 2022	31.26	31.26	30.54	30.72	30.72	574,700
Nov 17, 2022	31.05	31.34	30.14	30.57	30.57	728,400
Nov 16, 2022	33.60	33.76	31.35	31.67	31.67	896,200
Nov 15, 2022	34.37	34.77	32.95	33.66	33.66	962,500
Nov 14, 2022	34.30	34.62	33.01	33.07	33.07	861,500
Nov 11, 2022	34.75	35.49	33.64	34.49	34.49	1,138,200
Nov 10, 2022	32.30	35.11	32.00	34.73	34.73	1,553,400
Nov 09, 2022	33.10	33.39	29.43	30.46	30.46	1,607,400
Nov 08, 2022	34.65	35.71	32.94	33.30	33.30	2,012,900
Nov 07, 2022	34.27	35.71	34.22	34.31	34.31	987,600
Nov 04, 2022	34.46	35.56	33.29	33.96	33.96	848,600
Nov 03, 2022	34.05	35.15	33.63	34.16	34.16	456,400
Nov 02, 2022	35.45	37.07	34.56	34.61	34.61	848,000
Nov 01, 2022	35.58	36.19	35.08	35.52	35.52	520,900
Oct 31, 2022	35.38	35.51	34.21	34.81	34.81	726,700
Oct 28, 2022	33.33	35.95	33.03	35.87	35.87	717,500
Oct 27, 2022	33.00	33.77	32.65	33.19	33.19	685,800
Oct 26, 2022	32.52	33.70	32.18	32.76	32.76	580,800
Oct 25, 2022	31.49	32.90	31.49	32.56	32.56	649,100
Oct 24, 2022	33.29	33.53	30.12	31.32	31.32	789,200
Oct 21, 2022	32.64	33.51	31.85	33.39	33.39	599,200
Oct 20, 2022	32.28	33.43	32.21	32.61	32.61	605,500
Oct 19, 2022	34.40	34.58	31.88	32.38	32.38	1,000,100
Oct 18, 2022	34.79	35.09	33.51	35.09	35.09	775,300
Oct 17, 2022	32.74	34.26	32.60	33.99	33.99	802,500
Oct 14, 2022	32.78	33.07	31.83	32.02	32.02	585,400
Oct 13, 2022	30.75	32.73	30.39	32.32	32.32	746,800
Oct 12, 2022	31.42	32.07	30.75	32.00	32.00	622,400
Oct 11, 2022	30.54	31.98	30.02	31.25	31.25	719,400
Oct 10, 2022	31.53	31.74	30.35	30.49	30.49	585,800
Oct 07, 2022	33.18	33.22	31.52	31.62	31.62	703,100
Oct 06, 2022	34.42	34.78	33.18	33.57	33.57	703,500
Oct 05, 2022	34.10	34.75	33.60	34.46	34.46	720,900
Oct 04, 2022	34.31	35.24	34.21	34.91	34.91	969,800
Oct 03, 2022	33.34	35.16	32.74	33.74	33.74	821,800
Sep 30, 2022	33.20	35.12	32.99	33.05	33.05	972,200
Sep 29, 2022	33.49	33.74	32.43	33.28	33.28	898,000
Sep 28, 2022	31.86	34.17	31.85	33.96	33.96	1,091,600
Sep 27, 2022	30.30	31.34	30.04	31.20	31.20	1,049,700
Sep 26, 2022	30.86	31.88	29.60	29.63	29.63	798,200
Sep 23, 2022	31.10	31.56	30.34	30.93	30.93	841,900
Sep 22, 2022	32.16	32.45	31.21	31.50	31.50	637,600
Sep 21, 2022	34.01	34.10	32.42	32.48	32.48	689,800
Sep 20, 2022	34.05	34.33	32.91	33.84	33.84	772,200
Sep 19, 2022	34.31	34.52	33.22	34.30	34.30	780,800
Sep 16, 2022	35.10	35.10	33.59	34.59	34.59	1,907,700
Sep 15, 2022	35.18	35.68	34.44	35.13	35.13	647,800
Sep 14, 2022	36.10	36.10	34.40	35.27	35.27	899,900
Sep 13, 2022	38.21	38.35	35.61	35.90	35.90	1,286,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,129.50-18.25(-0.44%)

Dow Futures33,863.00-99.00(-0.29%)

Nasdaq Futures12,546.50-77.50(-0.61%)

Russell 2000 Futures1,983.10-10.40(-0.52%)

Crude Oil73.36-0.03(-0.04%)

Gold1,888.50+11.90(+0.63%)

Arrowhead Pharmaceuticals, Inc. (ARWR)

S&P Futures
4,129.50
-18.25(-0.44%)

Dow Futures
33,863.00
-99.00(-0.29%)

Nasdaq Futures
12,546.50
-77.50(-0.61%)

Russell 2000 Futures
1,983.10
-10.40(-0.52%)

Crude Oil
73.36
-0.03(-0.04%)

Gold
1,888.50
+11.90(+0.63%)