Arrowhead Pharmaceuticals, Inc. ARWR
NASDAQ · United States · Health Technology
$64.97-0.48 (-0.73%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $64.99 | -0.70% | $65.00 | $65.74 | $64.50 | 678.15K |
| 2026-09-30 | $65.45 | -1.21% | $66.80 | $66.80 | $65.09 | 1.74M |
| 2026-09-29 | $66.25 | +1.21% | $65.46 | $66.83 | $64.57 | 2.87M |
| 2026-09-28 | $65.46 | -0.70% | $65.00 | $66.11 | $63.99 | 1.59M |
| 2026-09-25 | $65.92 | -0.23% | $66.50 | $67.44 | $65.40 | 1.62M |
| 2026-09-24 | $66.07 | -1.33% | $67.00 | $67.45 | $65.46 | 1.63M |
| 2026-09-23 | $66.96 | -6.82% | $72.15 | $72.49 | $66.27 | 2.55M |
| 2026-09-22 | $71.86 | +4.46% | $68.85 | $72.36 | $68.08 | 3.12M |
| 2026-09-21 | $68.79 | +3.47% | $67.46 | $69.26 | $66.06 | 2.35M |
| 2026-09-18 | $66.48 | -1.86% | $67.83 | $68.05 | $66.36 | 4.02M |
| 2026-09-17 | $67.74 | +2.96% | $68.91 | $68.91 | $67.00 | 3.21M |
| 2026-09-16 | $65.79 | -6.91% | $70.41 | $71.93 | $64.50 | 5.11M |
| 2026-09-15 | $70.67 | -12.40% | $82.89 | $83.55 | $70.61 | 4.37M |
| 2026-09-14 | $80.67 | -2.63% | $82.98 | $83.27 | $79.93 | 1.33M |
| 2026-09-11 | $82.85 | +0.11% | $83.75 | $85.98 | $82.36 | 1.34M |
| 2026-09-10 | $82.76 | +0.16% | $81.58 | $83.38 | $80.33 | 1.02M |
| 2026-09-09 | $82.63 | -2.91% | $84.65 | $87.20 | $82.16 | 3.67M |
| 2026-09-08 | $85.11 | -1.42% | $84.22 | $86.96 | $83.54 | 1.57M |
| 2026-09-04 | $86.34 | -0.17% | $85.87 | $86.96 | $84.20 | 757.60K |
| 2026-09-03 | $86.49 | +1.31% | $85.18 | $86.79 | $83.46 | 1.37M |
| 2026-09-02 | $85.37 | +3.18% | $82.87 | $85.47 | $82.08 | 1.53M |
| 2026-09-01 | $82.74 | +0.42% | $81.14 | $83.27 | $80.76 | 1.33M |
| 2026-08-31 | $82.39 | -2.97% | $83.13 | $83.75 | $80.75 | 1.60M |
| 2026-08-28 | $84.91 | -4.15% | $87.99 | $88.25 | $84.19 | 1.28M |
| 2026-08-27 | $88.59 | -0.59% | $89.59 | $89.59 | $88.06 | 857.50K |
| 2026-08-26 | $89.12 | +0.27% | $88.45 | $89.82 | $86.80 | 859.50K |
| 2026-08-25 | $88.88 | +2.48% | $88.00 | $90.21 | $87.00 | 983.00K |
| 2026-08-24 | $86.73 | -0.44% | $86.77 | $87.01 | $85.50 | 1.10M |
| 2026-08-21 | $87.11 | -0.41% | $87.90 | $88.46 | $85.94 | 1.09M |
| 2026-08-20 | $87.47 | -2.17% | $88.23 | $88.45 | $85.90 | 896.80K |
| 2026-08-19 | $89.41 | +1.72% | $89.51 | $90.00 | $87.58 | 1.36M |
| 2026-08-18 | $87.90 | -0.90% | $87.72 | $88.35 | $85.98 | 975.00K |
| 2026-08-17 | $88.70 | +2.38% | $86.44 | $88.94 | $86.26 | 929.70K |
| 2026-08-14 | $86.64 | +1.23% | $84.75 | $87.17 | $83.78 | 818.00K |
| 2026-08-13 | $85.59 | -1.90% | $87.60 | $88.06 | $84.76 | 1.10M |
| 2026-08-12 | $87.25 | -2.23% | $89.09 | $90.61 | $87.16 | 1.12M |
| 2026-08-11 | $89.24 | +1.03% | $88.94 | $90.97 | $88.45 | 1.04M |
| 2026-08-10 | $88.33 | +0.78% | $87.56 | $88.88 | $86.50 | 854.10K |
| 2026-08-07 | $87.65 | +2.12% | $88.00 | $88.67 | $86.48 | 948.30K |
| 2026-08-06 | $85.83 | -1.24% | $86.48 | $87.82 | $85.19 | 1.05M |
| 2026-08-05 | $86.91 | -2.99% | $87.49 | $90.81 | $85.97 | 1.70M |
| 2026-08-04 | $89.59 | +4.16% | $87.00 | $89.67 | $86.32 | 2.03M |
| 2026-08-03 | $86.01 | +1.61% | $84.82 | $86.01 | $81.61 | 1.27M |
| 2026-07-31 | $84.65 | -3.06% | $86.93 | $87.10 | $84.53 | 1.66M |
| 2026-07-30 | $87.32 | +1.28% | $87.61 | $88.16 | $85.19 | 1.37M |
| 2026-07-29 | $86.22 | +0.51% | $85.56 | $87.89 | $84.34 | 1.81M |
| 2026-07-28 | $85.78 | +0.29% | $86.31 | $86.64 | $82.77 | 1.69M |
| 2026-07-27 | $85.53 | -0.08% | $85.77 | $87.93 | $85.21 | 2.44M |
| 2026-07-24 | $85.60 | -1.36% | $86.84 | $87.50 | $85.06 | 1.83M |
| 2026-07-23 | $86.78 | -2.16% | $88.72 | $89.15 | $86.26 | 2.48M |
| 2026-07-22 | $88.70 | +19.03% | $85.46 | $95.49 | $84.34 | 6.99M |
| 2026-07-21 | $74.52 | +4.01% | $72.81 | $74.70 | $72.62 | 1.61M |
| 2026-07-20 | $71.65 | -3.57% | $74.35 | $75.06 | $71.00 | 2.41M |
| 2026-07-17 | $74.30 | +4.10% | $70.92 | $74.80 | $70.01 | 3.78M |
| 2026-07-16 | $71.38 | -0.62% | $70.92 | $73.00 | $69.95 | 2.58M |
| 2026-07-15 | $71.82 | -0.13% | $71.91 | $72.67 | $69.88 | 1.86M |
| 2026-07-14 | $71.91 | -2.97% | $74.42 | $75.32 | $71.81 | 1.64M |
| 2026-07-13 | $74.11 | -3.00% | $74.82 | $74.89 | $72.66 | 2.48M |
| 2026-07-10 | $76.40 | -9.05% | $84.48 | $84.48 | $76.18 | 2.95M |
| 2026-07-09 | $84.00 | -2.03% | $86.12 | $87.73 | $83.30 | 1.44M |
| 2026-07-08 | $85.74 | -1.41% | $85.87 | $86.86 | $84.19 | 1.66M |
| 2026-07-07 | $86.97 | +0.49% | $87.28 | $87.57 | $83.79 | 1.91M |
| 2026-07-06 | $86.55 | +3.05% | $84.59 | $87.83 | $83.13 | 2.45M |
| 2026-07-02 | $83.99 | +4.41% | $81.14 | $83.99 | $79.92 | 1.70M |
| 2026-07-01 | $80.44 | -1.31% | $82.28 | $82.39 | $78.81 | 1.98M |
| 2026-06-30 | $81.51 | +1.25% | $80.52 | $84.06 | $78.86 | 2.72M |
| 2026-06-29 | $80.50 | +2.04% | $79.79 | $80.59 | $78.17 | 1.66M |
| 2026-06-26 | $78.89 | -0.48% | $78.94 | $82.29 | $77.45 | 18.92M |
| 2026-06-25 | $79.27 | -0.68% | $79.65 | $83.42 | $78.06 | 2.43M |
| 2026-06-24 | $79.81 | -0.11% | $80.72 | $82.84 | $79.31 | 2.05M |
| 2026-06-23 | $79.90 | -2.56% | $80.00 | $82.53 | $79.68 | 1.39M |
| 2026-06-22 | $82.00 | +0.22% | $83.00 | $84.00 | $81.68 | 1.51M |
| 2026-06-18 | $81.82 | +0.96% | $82.57 | $84.55 | $79.80 | 3.86M |
| 2026-06-17 | $81.04 | +5.87% | $76.55 | $82.48 | $75.93 | 3.10M |
| 2026-06-16 | $76.55 | -0.78% | $77.56 | $78.09 | $74.79 | 917.10K |
| 2026-06-15 | $77.15 | +3.53% | $74.55 | $77.48 | $74.49 | 1.12M |
| 2026-06-12 | $74.52 | +0.15% | $74.53 | $75.45 | $73.29 | 1.18M |
| 2026-06-11 | $74.41 | +5.20% | $71.95 | $75.20 | $70.71 | 1.35M |
| 2026-06-10 | $70.73 | -3.55% | $73.33 | $74.87 | $69.51 | 1.55M |
| 2026-06-09 | $73.33 | -0.72% | $75.00 | $76.20 | $69.71 | 1.42M |
| 2026-06-08 | $73.86 | +1.05% | $73.20 | $74.37 | $72.38 | 1.20M |
| 2026-06-05 | $73.09 | -2.75% | $74.46 | $75.43 | $72.09 | 1.23M |
| 2026-06-04 | $75.16 | +3.60% | $73.45 | $75.89 | $72.01 | 1.13M |
| 2026-06-03 | $72.55 | +2.44% | $71.39 | $74.36 | $70.32 | 1.48M |
| 2026-06-02 | $70.82 | -5.82% | $74.07 | $74.41 | $69.30 | 2.01M |
| 2026-06-01 | $75.20 | -3.48% | $76.94 | $77.18 | $73.41 | 2.29M |
| 2026-05-29 | $77.91 | -1.44% | $78.77 | $78.78 | $76.50 | 1.44M |
| 2026-05-28 | $79.05 | +0.08% | $78.39 | $79.55 | $76.11 | 1.02M |
| 2026-05-27 | $78.99 | +0.39% | $78.50 | $80.19 | $77.30 | 1.29M |
| 2026-05-26 | $78.68 | +4.98% | $75.07 | $78.69 | $74.07 | 1.62M |