U.S. markets closed

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.37+0.45 (+0.66%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202167.9768.6366.5668.3768.37408,300
Jul 22, 202168.2569.1666.5167.9267.92456,600
Jul 21, 202167.9268.7565.9768.0868.08536,000
Jul 20, 202165.6668.1165.5167.9167.91906,300
Jul 19, 202162.3566.1562.1165.5565.55854,400
Jul 16, 202163.7364.6062.2663.4363.43516,700
Jul 15, 202162.5663.3461.5963.1563.15478,700
Jul 14, 202163.9263.9261.6962.5462.54741,600
Jul 13, 202165.0165.6063.3263.4163.41570,800
Jul 12, 202167.1468.7365.6465.7865.78491,900
Jul 09, 202165.8167.4664.7367.1467.14799,300
Jul 08, 202162.3566.0161.5165.3265.32923,600
Jul 07, 202162.6864.3161.5363.7363.731,517,500
Jul 06, 202165.0167.4462.1963.0763.072,710,100
Jul 02, 202167.0469.2560.0063.1363.137,343,100
Jul 01, 202182.7186.0182.2084.9684.96685,600
Jun 30, 202181.0184.3181.0082.8282.82646,000
Jun 29, 202186.0086.4881.4781.5081.501,119,900
Jun 28, 202189.4191.0085.9386.2286.22776,000
Jun 25, 202189.3490.4488.3090.3290.321,632,900
Jun 24, 202188.6990.4088.4889.5189.51705,800
Jun 23, 202190.0093.6687.3588.0988.091,052,300
Jun 22, 202189.2289.6387.5288.8388.83723,300
Jun 21, 202185.9490.6085.8189.8189.81856,500
Jun 18, 202185.0386.7184.5185.6485.641,264,600
Jun 17, 202185.4486.9384.9385.9885.98532,700
Jun 16, 202186.6587.3683.8985.8485.84623,000
Jun 15, 202188.5989.1785.7286.6386.63741,800
Jun 14, 202188.0089.7787.5288.4188.41685,100
Jun 11, 202186.7290.6486.4088.7188.711,568,300
Jun 10, 202181.7084.4180.8083.7283.72718,800
Jun 09, 202181.8682.8681.1081.8181.81779,600
Jun 08, 202180.7181.8278.4281.0981.09685,400
Jun 07, 202176.2981.5176.1980.6880.68882,900
Jun 04, 202172.9376.3772.7676.1476.14724,100
Jun 03, 202172.3772.8471.0372.5272.52848,500
Jun 02, 202171.7572.3371.2172.2472.241,251,100
Jun 01, 202172.5173.5171.5971.9171.91904,000
May 28, 202173.1974.4072.3672.6072.60961,500
May 27, 202174.0674.0672.4172.7772.771,149,500
May 26, 202174.6674.6672.6073.4773.47418,400
May 25, 202175.2376.6473.4973.8773.87581,000
May 24, 202175.1775.2674.1074.8474.84451,400
May 21, 202175.5975.9973.8274.2374.23370,600
May 20, 202172.1176.0171.9974.7474.74721,400
May 19, 202170.4572.3670.0671.4271.42729,600
May 18, 202173.9375.2572.1372.2672.26521,500
May 17, 202172.3273.9570.5673.0573.05591,200
May 14, 202168.4374.1368.0072.8372.83695,600
May 13, 202169.3969.9065.9267.8867.88688,900
May 12, 202168.4470.5168.2268.7068.70636,800
May 11, 202164.1571.1163.5069.8169.81781,800
May 10, 202165.9567.2964.4266.1066.10817,800
May 07, 202166.7167.5065.1666.3866.38641,700
May 06, 202165.5066.0461.9165.6665.66915,600
May 05, 202166.0668.6565.1966.4766.47930,500
May 04, 202168.0470.0666.1366.4866.48835,900
May 03, 202173.0073.9870.2170.2470.24559,600
Apr 30, 202175.0077.2871.9772.7672.76926,700
Apr 29, 202177.1277.1273.4775.7675.76607,400
Apr 28, 202174.5376.7174.5275.9675.96721,600
Apr 27, 202175.0075.4173.6674.5274.52663,500
Apr 26, 202172.0074.9371.5974.5074.50653,900
Apr 23, 202171.5872.3570.5071.5971.59559,000
Apr 22, 202169.6072.1568.4270.9970.99712,600
Apr 21, 202167.8469.2466.6869.0369.03554,600
Apr 20, 202166.9168.8665.4368.1268.12466,600
Apr 19, 202166.4968.4565.9167.0067.00538,000
Apr 16, 202168.4969.4767.2367.6567.65636,200
Apr 15, 202169.6569.7066.2467.9867.98720,700
Apr 14, 202164.5768.2264.4567.1767.17648,700
Apr 13, 202163.6564.7062.1263.9363.93406,900
Apr 12, 202162.0162.9060.5262.7862.78493,400
Apr 09, 202163.2063.2561.2962.1562.15783,300
Apr 08, 202164.9665.7463.4063.7163.71399,100
Apr 07, 202164.7965.4563.1663.3963.39526,900
Apr 06, 202166.0067.5665.0365.1565.15414,400
Apr 05, 202168.4169.1165.8767.2267.22461,500
Apr 01, 202167.2369.5066.4167.0767.07530,800
Mar 31, 202164.5069.3964.3666.3166.31982,400
Mar 30, 202161.5864.4160.6463.6963.69638,800
Mar 29, 202162.5764.0360.6661.3561.35700,900
Mar 26, 202165.4665.7161.3262.9562.95883,900
Mar 25, 202161.5465.6161.0365.2165.211,204,100
Mar 24, 202166.2367.2562.4362.8262.82810,200
Mar 23, 202169.1369.7365.7866.0766.07730,500
Mar 22, 202168.7771.1068.2670.5070.50803,500
Mar 19, 202167.8668.8565.5867.4067.402,059,000
Mar 18, 202171.0171.7567.6967.8467.84692,600
Mar 17, 202170.4773.3869.5072.5772.57461,200
Mar 16, 202173.4074.4670.4471.9771.97525,100
Mar 15, 202172.9073.2170.4871.8571.85802,300
Mar 12, 202172.1172.8470.3272.7472.74513,200
Mar 11, 202171.6173.6470.8773.1873.18659,000
Mar 10, 202171.4473.4869.2069.6369.63732,300
Mar 09, 202165.8271.5065.8169.8769.87913,200
Mar 08, 202169.1071.0864.3064.5864.581,191,200
Mar 05, 202170.0070.5062.9969.0069.001,614,000
Mar 04, 202177.0877.0868.0769.5669.561,767,600
Mar 03, 202180.6180.9775.1775.4875.48900,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...