U.S. Markets open in 1 hr 24 mins

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
1.85-0.03 (-1.60%)
At close: 4:00PM EDT
People also watch
ACHNALNYMACKFOLDIDRA
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 20171.851.861.651.851.851,439,200
Jul 26, 20171.651.891.631.881.882,380,800
Jul 25, 20171.611.631.571.601.60286,800
Jul 24, 20171.511.641.501.581.581,210,400
Jul 21, 20171.511.551.481.511.51349,600
Jul 20, 20171.521.541.501.501.50376,700
Jul 19, 20171.511.561.511.521.52384,600
Jul 18, 20171.521.561.511.531.53415,300
Jul 17, 20171.551.561.511.551.55299,900
Jul 14, 20171.571.591.511.521.52291,800
Jul 13, 20171.551.581.501.561.56469,200
Jul 12, 20171.551.581.531.561.56466,100
Jul 11, 20171.561.571.501.531.53533,300
Jul 10, 20171.621.621.521.561.56792,700
Jul 07, 20171.621.661.601.621.62352,900
Jul 06, 20171.661.721.601.601.60312,500
Jul 05, 20171.651.721.631.671.67635,600
Jul 03, 20171.641.681.611.651.65273,300
Jun 30, 20171.571.631.571.621.62421,900
Jun 29, 20171.631.651.571.581.58516,900
Jun 28, 20171.591.671.571.631.63921,800
Jun 27, 20171.581.681.581.591.591,007,900
Jun 26, 20171.591.631.551.591.592,164,600
Jun 23, 20171.711.801.551.551.559,124,900
Jun 22, 20171.791.901.731.731.731,208,300
Jun 21, 20171.641.871.601.761.761,650,300
Jun 20, 20171.651.681.601.631.63521,900
Jun 19, 20171.591.671.551.651.65551,000
Jun 16, 20171.641.681.551.591.59654,000
Jun 15, 20171.601.691.581.681.68445,300
Jun 14, 20171.571.621.531.611.61294,100
Jun 13, 20171.571.641.561.571.57339,300
Jun 12, 20171.641.641.551.581.58427,400
Jun 09, 20171.591.671.561.621.62331,700
Jun 08, 20171.631.691.571.611.61334,200
Jun 07, 20171.671.731.641.651.65469,400
Jun 06, 20171.531.651.531.651.65324,600
Jun 05, 20171.521.611.521.561.56411,500
Jun 02, 20171.541.641.541.621.62494,200
Jun 01, 20171.471.551.451.531.53311,600
May 31, 20171.511.521.421.441.441,054,400
May 30, 20171.551.551.501.501.50401,700
May 26, 20171.551.581.511.541.54424,200
May 25, 20171.601.651.541.571.57350,000
May 24, 20171.651.651.581.601.60493,200
May 23, 20171.651.661.631.641.64378,000
May 22, 20171.641.671.591.641.64435,200
May 19, 20171.621.671.611.641.64539,200
May 18, 20171.661.691.611.631.63700,400
May 17, 20171.711.741.631.661.66796,800
May 16, 20171.731.781.701.741.74455,300
May 15, 20171.721.771.701.741.74641,700
May 12, 20171.761.761.671.701.70499,200
May 11, 20171.711.821.611.771.77741,000
May 10, 20171.701.721.631.701.70533,600
May 09, 20171.651.701.561.691.69744,500
May 08, 20171.741.751.651.661.66479,200
May 05, 20171.791.791.701.751.75739,700
May 04, 20171.652.041.601.771.775,462,400
May 03, 20171.551.591.541.561.56362,200
May 02, 20171.601.601.521.561.56384,200
May 01, 20171.541.611.521.581.58458,800
Apr 28, 20171.571.591.501.551.55641,000
Apr 27, 20171.551.571.501.561.56929,000
Apr 26, 20171.521.651.521.531.531,787,600
Apr 25, 20171.491.531.481.521.52462,900
Apr 24, 20171.551.561.471.481.48663,700
Apr 21, 20171.511.551.471.521.52448,800
Apr 20, 20171.531.611.501.511.51899,800
Apr 19, 20171.511.591.501.511.51527,800
Apr 18, 20171.561.581.441.511.51969,100
Apr 17, 20171.581.641.561.571.571,291,500
Apr 13, 20171.661.681.571.581.58808,900
Apr 12, 20171.681.681.641.651.65558,300
Apr 11, 20171.621.681.621.661.66268,500
Apr 10, 20171.671.671.621.621.62541,500
Apr 07, 20171.691.701.651.661.66648,200
Apr 06, 20171.671.711.611.691.69582,400
Apr 05, 20171.701.801.621.661.661,041,300
Apr 04, 20171.801.831.661.701.70965,900
Apr 03, 20171.861.931.811.821.82507,100
Mar 31, 20171.871.901.851.851.85294,000
Mar 30, 20171.941.951.861.881.88432,800
Mar 29, 20171.811.941.801.931.93453,800
Mar 28, 20171.901.911.801.821.82430,000
Mar 27, 20171.851.921.831.891.89293,900
Mar 24, 20171.871.931.831.871.87264,300
Mar 23, 20171.831.881.781.851.85352,900
Mar 22, 20171.841.861.751.801.80735,100
Mar 21, 20171.971.991.821.831.83865,400
Mar 20, 20172.042.081.971.971.97681,000
Mar 17, 20172.052.102.032.052.05887,600
Mar 16, 20172.142.192.042.082.08537,400
Mar 15, 20172.132.142.032.142.14415,500
Mar 14, 20172.122.142.042.082.08544,900
Mar 13, 20172.152.152.082.122.12268,400
Mar 10, 20172.162.202.072.122.12550,200
Mar 09, 20172.152.182.102.122.12409,200
Mar 08, 20172.092.212.072.132.13674,400
Mar 07, 20172.162.182.082.102.10585,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...