UK markets closed

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.60-0.10 (-0.35%)
At close: 04:00PM EDT
28.60 0.00 (0.00%)
After hours: 06:58PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202428.7529.0828.0428.6028.60589,000
27 Mar 202428.2128.8727.8528.7028.70537,600
26 Mar 202428.2128.4527.5027.8427.84710,000
25 Mar 202427.3127.9527.3127.8927.89517,400
22 Mar 202428.1628.3627.1827.2127.21712,100
21 Mar 202428.9729.9328.1228.2328.231,103,900
20 Mar 202427.5028.3827.0728.1628.16926,600
19 Mar 202428.0628.3827.5427.7727.771,002,100
18 Mar 202428.2828.3627.2128.1428.141,273,900
15 Mar 202427.1629.0127.0028.2828.283,735,900
14 Mar 202428.1628.3027.0127.4227.421,621,700
13 Mar 202428.5129.1528.1928.5928.591,484,700
12 Mar 202429.2329.4328.2628.5528.551,423,100
11 Mar 202433.0133.0229.2629.4029.402,298,200
08 Mar 202433.5835.4733.3833.4533.451,019,500
07 Mar 202435.6335.8033.1333.2033.201,105,200
06 Mar 202434.8035.6634.1235.4035.401,627,800
05 Mar 202434.7335.7233.7434.0834.08867,300
04 Mar 202436.6036.7234.7335.1135.111,237,100
01 Mar 202432.3636.2432.3036.0836.082,241,400
29 Feb 202434.5035.3631.8332.1032.102,715,400
28 Feb 202430.9834.7930.8734.0034.005,053,500
27 Feb 202430.6031.2129.4531.1731.172,039,100
26 Feb 202431.8432.4830.2930.4930.491,521,200
23 Feb 202430.2531.9030.0431.5931.592,520,500
22 Feb 202429.2730.8428.5030.2030.201,211,500
21 Feb 202429.2229.6228.9329.1829.18860,300
20 Feb 202429.0529.5628.7129.2229.221,012,200
16 Feb 202429.1330.1228.5329.4829.481,071,300
15 Feb 202429.7730.3929.4629.5729.571,237,200
14 Feb 202430.2830.5029.3029.6329.631,035,200
13 Feb 202431.2331.2329.4129.9229.921,805,200
12 Feb 202432.5633.0231.4732.2632.261,247,100
09 Feb 202430.9332.6730.6232.5632.561,459,800
08 Feb 202431.9332.5730.7630.8530.851,764,100
07 Feb 202431.7531.9229.5031.6531.653,220,100
06 Feb 202431.9333.3031.5033.2033.201,092,600
05 Feb 202431.2332.4730.5432.0232.02971,800
02 Feb 202431.5232.1630.6531.9631.96869,200
01 Feb 202432.2532.3731.2532.1932.19931,200
31 Jan 202432.9133.3631.7932.1032.10872,400
30 Jan 202434.1934.3932.9433.0133.01594,500
29 Jan 202432.6234.4631.9934.4034.40751,200
26 Jan 202433.6733.7732.5632.7532.75538,800
25 Jan 202433.0033.8732.8633.4233.42678,600
24 Jan 202434.5834.9532.7832.8132.81812,900
23 Jan 202433.8934.5033.4234.2934.291,233,900
22 Jan 202433.8333.9332.5833.1933.191,409,200
19 Jan 202433.3234.1532.9033.7533.75996,100
18 Jan 202434.3934.3932.7133.1633.161,501,000
17 Jan 202434.4034.7733.4834.0634.061,073,700
16 Jan 202436.0336.0334.3235.0935.091,381,400
12 Jan 202437.6237.6235.5636.4336.431,495,100
11 Jan 202439.2239.5437.3637.5037.502,181,900
10 Jan 202438.2439.8337.7139.4539.451,841,600
09 Jan 202438.9139.6537.2638.0738.072,075,600
08 Jan 202435.1039.5334.3739.4839.485,170,100
05 Jan 202433.8935.9933.3235.6035.602,972,800
04 Jan 202432.6334.8032.5934.5334.535,694,000
03 Jan 202432.6534.3131.1531.9731.976,019,500
02 Jan 202430.5032.1529.6531.0131.01791,900
29 Dec 202331.2231.6830.5530.6030.60815,700
28 Dec 202330.8831.5730.5231.0031.00911,100
27 Dec 202331.0531.5530.5331.0331.03667,600
26 Dec 202330.6831.1730.1030.8930.89675,400
22 Dec 202329.0030.4428.9630.3530.35945,500
21 Dec 202328.3328.9028.1228.7628.76977,400
20 Dec 202329.9030.0027.7727.8327.831,085,800
19 Dec 202328.3830.0928.3630.0030.001,636,800
18 Dec 202328.5928.9327.3427.9427.94870,400
15 Dec 202328.6429.4827.7328.5528.553,659,200
14 Dec 202327.5329.2827.5328.5528.551,685,100
13 Dec 202324.6326.9324.5426.9026.901,672,900
12 Dec 202323.7924.7923.0624.6924.69941,800
11 Dec 202324.3724.5023.7023.8723.871,109,700
08 Dec 202324.4425.1023.9223.9523.95912,600
07 Dec 202323.7924.9323.5124.5324.531,363,900
06 Dec 202323.7023.9323.3623.7923.791,475,700
05 Dec 202324.5624.7323.4023.4323.431,634,400
04 Dec 202323.3324.9323.2024.9324.932,796,200
01 Dec 202321.5523.2420.6723.1723.174,221,000
30 Nov 202328.1128.3221.1621.2021.205,980,400
29 Nov 202329.4829.4828.8028.9828.98874,800
28 Nov 202328.3929.1027.9228.9228.92705,000
27 Nov 202328.8829.1428.3228.7128.71863,700
24 Nov 202328.9829.7028.7729.1229.12306,100
22 Nov 202328.8829.3328.3928.9628.96635,100
21 Nov 202328.5328.7528.0028.3728.37713,400
20 Nov 202328.0629.1627.8528.9028.90875,200
17 Nov 202326.2928.2926.1928.0628.061,302,600
16 Nov 202326.5727.2125.6426.0626.061,022,200
15 Nov 202327.4629.0726.9727.0127.011,157,400
14 Nov 202327.3527.4926.1027.4027.401,664,700
13 Nov 202326.5726.6825.1125.9725.971,201,400
10 Nov 202327.0327.2326.2426.9626.96916,800
09 Nov 202327.3727.3726.5826.7426.74924,300
08 Nov 202327.2728.0627.0227.0927.09842,200
07 Nov 202326.9027.5826.5627.5127.51775,400
06 Nov 202328.2928.3026.8826.9326.931,219,300
03 Nov 202326.6228.2726.6228.1528.151,257,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...