Advertisement
Advertisement
U.S. markets open in 8 hours 46 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
36.74-0.27 (-0.73%)
At close: 04:00PM EST
35.00 -1.74 (-4.74%)
After hours: 07:53PM EST
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202336.3637.7136.2336.7436.74613,900
Feb 02, 202335.7537.0135.4737.0137.01726,100
Feb 01, 202334.8535.8834.2735.2935.29768,000
Jan 31, 202333.5135.0333.5134.9934.99854,500
Jan 30, 202333.2033.8032.8833.2833.28807,900
Jan 27, 202333.2934.0833.2133.6133.61427,200
Jan 26, 202333.2433.7632.6033.2833.28598,500
Jan 25, 202333.4433.8232.2232.9732.97756,200
Jan 24, 202332.5334.1532.2333.9233.92799,700
Jan 23, 202333.6633.6932.2832.7032.701,232,700
Jan 20, 202334.4834.5033.1433.7633.76843,600
Jan 19, 202335.8436.1333.9033.9333.93907,800
Jan 18, 202337.1137.6635.6435.9935.99828,000
Jan 17, 202336.8137.6736.1736.9136.91937,600
Jan 13, 202335.9937.9535.6236.8236.821,037,600
Jan 12, 202334.3636.1733.7536.1536.15938,300
Jan 11, 202333.0735.4232.4734.4234.421,657,700
Jan 10, 202330.2733.0529.8433.0333.031,850,000
Jan 09, 202330.0531.0028.5230.2830.283,497,400
Jan 06, 202337.4738.3235.5837.3837.38946,000
Jan 05, 202337.5038.0536.7737.0937.09903,400
Jan 04, 202338.8038.9637.8438.0838.081,075,200
Jan 03, 202340.8041.0336.9638.5138.511,403,100
Dec 30, 202239.7740.6239.6140.5640.56787,800
Dec 29, 202238.0840.4137.5940.1240.121,047,900
Dec 28, 202238.3138.9837.1837.5637.56563,200
Dec 27, 202238.5139.0037.9038.1238.12706,100
Dec 23, 202238.2438.7837.1738.3038.30776,800
Dec 22, 202236.6438.2536.3438.2138.211,239,800
Dec 21, 202233.2937.2433.0537.1037.101,719,800
Dec 20, 202231.0033.3630.9832.9432.94848,700
Dec 19, 202231.7931.9930.0131.0731.07815,700
Dec 16, 202231.0032.1030.8631.7731.772,446,400
Dec 15, 202232.3432.5831.2231.4431.44665,000
Dec 14, 202232.7933.4432.3532.8532.85606,700
Dec 13, 202232.8833.5231.8132.8532.85782,300
Dec 12, 202230.3931.9430.1231.8531.85759,800
Dec 09, 202231.3431.3530.1830.2430.24771,400
Dec 08, 202233.1433.3431.3831.5631.56618,400
Dec 07, 202232.1533.0631.8632.8632.86647,800
Dec 06, 202231.7432.1131.3232.0132.01777,100
Dec 05, 202233.7133.7131.1931.8231.82888,000
Dec 02, 202231.9734.1831.3733.9333.93878,600
Dec 01, 202232.3133.2931.8032.0232.02772,700
Nov 30, 202230.6232.2430.0332.2032.201,568,000
Nov 29, 202228.0031.7027.7529.9929.991,775,800
Nov 28, 202229.3029.6928.0028.0028.00991,600
Nov 25, 202229.2929.8129.1229.5029.50507,100
Nov 23, 202229.5529.9529.0729.4029.40605,100
Nov 22, 202230.1030.1028.8129.5529.551,091,300
Nov 21, 202230.5530.7029.5729.8429.84601,200
Nov 18, 202231.2631.2630.5430.7230.72574,700
Nov 17, 202231.0531.3430.1430.5730.57728,400
Nov 16, 202233.6033.7631.3531.6731.67896,200
Nov 15, 202234.3734.7732.9533.6633.66962,500
Nov 14, 202234.3034.6233.0133.0733.07861,500
Nov 11, 202234.7535.4933.6434.4934.491,138,200
Nov 10, 202232.3035.1132.0034.7334.731,553,400
Nov 09, 202233.1033.3929.4330.4630.461,607,400
Nov 08, 202234.6535.7132.9433.3033.302,012,900
Nov 07, 202234.2735.7134.2234.3134.31987,600
Nov 04, 202234.4635.5633.2933.9633.96848,600
Nov 03, 202234.0535.1533.6334.1634.16456,400
Nov 02, 202235.4537.0734.5634.6134.61848,000
Nov 01, 202235.5836.1935.0835.5235.52520,900
Oct 31, 202235.3835.5134.2134.8134.81726,700
Oct 28, 202233.3335.9533.0335.8735.87717,500
Oct 27, 202233.0033.7732.6533.1933.19685,800
Oct 26, 202232.5233.7032.1832.7632.76580,800
Oct 25, 202231.4932.9031.4932.5632.56649,100
Oct 24, 202233.2933.5330.1231.3231.32789,200
Oct 21, 202232.6433.5131.8533.3933.39599,200
Oct 20, 202232.2833.4332.2132.6132.61605,500
Oct 19, 202234.4034.5831.8832.3832.381,000,100
Oct 18, 202234.7935.0933.5135.0935.09775,300
Oct 17, 202232.7434.2632.6033.9933.99802,500
Oct 14, 202232.7833.0731.8332.0232.02585,400
Oct 13, 202230.7532.7330.3932.3232.32746,800
Oct 12, 202231.4232.0730.7532.0032.00622,400
Oct 11, 202230.5431.9830.0231.2531.25719,400
Oct 10, 202231.5331.7430.3530.4930.49585,800
Oct 07, 202233.1833.2231.5231.6231.62703,100
Oct 06, 202234.4234.7833.1833.5733.57703,500
Oct 05, 202234.1034.7533.6034.4634.46720,900
Oct 04, 202234.3135.2434.2134.9134.91969,800
Oct 03, 202233.3435.1632.7433.7433.74821,800
Sep 30, 202233.2035.1232.9933.0533.05972,200
Sep 29, 202233.4933.7432.4333.2833.28898,000
Sep 28, 202231.8634.1731.8533.9633.961,091,600
Sep 27, 202230.3031.3430.0431.2031.201,049,700
Sep 26, 202230.8631.8829.6029.6329.63798,200
Sep 23, 202231.1031.5630.3430.9330.93841,900
Sep 22, 202232.1632.4531.2131.5031.50637,600
Sep 21, 202234.0134.1032.4232.4832.48689,800
Sep 20, 202234.0534.3332.9133.8433.84772,200
Sep 19, 202234.3134.5233.2234.3034.30780,800
Sep 16, 202235.1035.1033.5934.5934.591,907,700
Sep 15, 202235.1835.6834.4435.1335.13647,800
Sep 14, 202236.1036.1034.4035.2735.27899,900
Sep 13, 202238.2138.3535.6135.9035.901,286,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement