All Markets Summit: Road to Recovery

An all-star lineup of business, government and philanthropy leaders on how to rebuild in a time of profound change

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

58.89+0.01 (+0.02%)

As of 3:04PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Oct 2020	58.25	60.49	57.97	58.89	58.89	1,187,637
23 Oct 2020	58.60	59.03	57.35	58.88	58.88	1,351,100
22 Oct 2020	57.27	59.85	57.01	58.56	58.56	1,667,400
21 Oct 2020	54.79	58.50	54.42	56.72	56.72	2,048,300
20 Oct 2020	50.08	54.94	49.50	54.74	54.74	1,872,900
19 Oct 2020	49.18	52.00	48.21	50.08	50.08	1,655,500
16 Oct 2020	48.85	50.70	48.39	49.38	49.38	1,202,900
15 Oct 2020	48.19	50.86	46.11	48.85	48.85	4,025,600
14 Oct 2020	46.27	46.71	44.29	44.46	44.46	814,800
13 Oct 2020	46.18	47.19	45.65	46.52	46.52	645,200
12 Oct 2020	46.67	47.01	45.14	46.39	46.39	690,700
09 Oct 2020	48.21	48.59	45.79	46.05	46.05	992,800
08 Oct 2020	51.34	51.34	47.24	48.01	48.01	1,896,500
07 Oct 2020	46.42	48.34	46.21	48.10	48.10	528,300
06 Oct 2020	46.97	48.46	46.08	46.40	46.40	877,500
05 Oct 2020	44.19	47.27	44.19	47.11	47.11	1,121,800
02 Oct 2020	43.75	44.70	42.44	43.82	43.82	1,004,800
01 Oct 2020	43.12	45.44	42.97	44.76	44.76	1,004,700
30 Sep 2020	43.64	44.36	42.65	43.06	43.06	908,900
29 Sep 2020	43.61	44.29	43.22	43.42	43.42	818,900
28 Sep 2020	45.17	45.17	42.40	43.68	43.68	1,080,300
25 Sep 2020	43.98	45.10	43.65	44.92	44.92	847,400
24 Sep 2020	44.17	45.73	42.99	44.31	44.31	858,900
23 Sep 2020	43.51	45.82	43.28	44.64	44.64	1,740,100
22 Sep 2020	42.25	44.10	41.60	43.80	43.80	1,503,500
21 Sep 2020	41.67	43.56	41.26	41.71	41.71	1,295,100
18 Sep 2020	46.47	46.49	41.76	43.10	43.10	4,042,100
17 Sep 2020	46.36	48.95	45.55	45.75	45.75	2,649,900
16 Sep 2020	40.05	53.12	40.05	47.43	47.43	23,998,700
15 Sep 2020	34.48	34.96	33.61	33.80	33.80	1,034,400
14 Sep 2020	33.86	34.68	33.22	34.04	34.04	1,363,700
11 Sep 2020	35.53	35.66	32.86	33.21	33.21	1,904,100
10 Sep 2020	36.32	37.81	34.90	35.20	35.20	1,269,300
09 Sep 2020	35.77	36.71	35.21	36.14	36.14	806,600
08 Sep 2020	35.25	36.80	34.55	35.47	35.47	1,062,100
04 Sep 2020	37.50	37.98	34.00	36.04	36.04	1,201,700
03 Sep 2020	39.50	39.60	36.75	37.06	37.06	1,060,900
02 Sep 2020	39.01	40.06	37.66	39.83	39.83	1,041,300
01 Sep 2020	41.88	42.74	38.89	39.00	39.00	1,495,000
31 Aug 2020	42.58	43.64	42.05	42.24	42.24	921,900
28 Aug 2020	42.00	43.01	41.52	41.97	41.97	665,300
27 Aug 2020	42.62	42.67	40.33	41.84	41.84	777,000
26 Aug 2020	43.24	43.83	42.23	42.37	42.37	529,800
25 Aug 2020	42.74	43.63	42.17	43.33	43.33	452,400
24 Aug 2020	43.33	43.37	41.52	42.86	42.86	741,200
21 Aug 2020	42.80	43.31	42.08	42.49	42.49	696,700
20 Aug 2020	44.44	44.80	41.98	43.06	43.06	967,400
19 Aug 2020	44.83	45.73	43.76	44.97	44.97	627,400
18 Aug 2020	45.77	46.40	43.35	44.54	44.54	1,139,400
17 Aug 2020	42.15	46.54	42.15	45.70	45.70	1,397,700
14 Aug 2020	42.61	42.85	41.40	42.01	42.01	549,600
13 Aug 2020	42.45	42.91	40.81	42.71	42.71	850,900
12 Aug 2020	40.63	43.01	40.63	42.81	42.81	922,900
11 Aug 2020	41.17	42.18	40.21	40.58	40.58	1,006,100
10 Aug 2020	40.07	40.78	39.61	40.37	40.37	708,300
07 Aug 2020	41.50	42.00	39.56	40.23	40.23	921,700
06 Aug 2020	43.09	44.39	40.01	41.02	41.02	1,297,600
05 Aug 2020	44.72	44.72	42.67	43.56	43.56	1,207,700
04 Aug 2020	44.00	44.63	43.29	44.12	44.12	498,800
03 Aug 2020	43.41	44.49	42.88	44.38	44.38	625,100
31 Jul 2020	45.55	45.80	42.62	43.07	43.07	972,500
30 Jul 2020	43.67	46.00	43.27	45.45	45.45	561,000
29 Jul 2020	45.77	46.30	44.00	44.30	44.30	730,900
28 Jul 2020	48.25	48.49	45.47	45.51	45.51	805,100
27 Jul 2020	46.49	48.44	46.00	48.34	48.34	791,700
24 Jul 2020	45.72	46.82	45.04	46.21	46.21	797,900
23 Jul 2020	48.80	49.40	46.32	46.66	46.66	844,100
22 Jul 2020	48.75	49.65	47.36	48.60	48.60	793,100
21 Jul 2020	51.75	52.00	48.42	48.75	48.75	1,094,100
20 Jul 2020	49.13	51.54	48.76	51.27	51.27	1,174,800
17 Jul 2020	48.88	49.99	48.72	49.02	49.02	923,900
16 Jul 2020	47.98	49.31	47.44	49.02	49.02	772,000
15 Jul 2020	48.09	48.75	47.18	48.18	48.18	894,900
14 Jul 2020	46.11	47.39	45.20	47.34	47.34	1,460,300
13 Jul 2020	45.00	48.97	44.70	46.13	46.13	1,829,100
10 Jul 2020	45.28	45.85	44.42	44.51	44.51	728,000
09 Jul 2020	45.30	46.27	44.33	45.10	45.10	1,034,800
08 Jul 2020	44.63	45.31	44.25	45.25	45.25	762,600
07 Jul 2020	43.69	45.72	43.15	44.24	44.24	948,600
06 Jul 2020	44.54	45.16	43.49	43.72	43.72	816,900
02 Jul 2020	44.62	45.20	43.00	44.20	44.20	944,700
01 Jul 2020	43.20	44.80	42.94	44.16	44.16	1,245,600
30 Jun 2020	42.61	43.41	41.34	43.19	43.19	972,300
29 Jun 2020	43.28	43.54	42.03	42.60	42.60	1,086,400
26 Jun 2020	42.00	43.84	41.34	43.27	43.27	2,110,400
25 Jun 2020	39.39	42.39	38.31	42.23	42.23	1,236,800
24 Jun 2020	41.48	42.21	39.03	39.76	39.76	1,343,000
23 Jun 2020	40.08	42.97	39.83	41.76	41.76	2,065,800
22 Jun 2020	36.49	40.02	35.64	39.83	39.83	1,438,000
19 Jun 2020	36.91	37.14	35.54	36.73	36.73	2,748,400
18 Jun 2020	35.48	37.62	35.24	36.72	36.72	949,400
17 Jun 2020	35.86	36.24	34.65	35.51	35.51	1,053,500
16 Jun 2020	34.20	36.17	33.62	35.75	35.75	1,158,500
15 Jun 2020	31.81	33.58	31.11	33.22	33.22	962,600
12 Jun 2020	32.72	32.79	30.83	32.73	32.73	1,105,200
11 Jun 2020	34.09	34.19	31.29	31.58	31.58	1,481,900
10 Jun 2020	35.06	35.79	33.93	35.01	35.01	1,018,700
09 Jun 2020	35.22	35.91	34.90	35.14	35.14	691,800
08 Jun 2020	34.53	35.74	34.00	35.74	35.74	797,800
05 Jun 2020	32.93	34.54	31.85	34.07	34.07	1,154,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22523,494.34-22.25(-0.09%)

HANG SENG24,918.78+132.68(+0.54%)

CRUDE OIL38.59-1.26(-3.16%)

All Markets Summit: Road to Recovery

Arrowhead Pharmaceuticals, Inc. (ARWR)

NIKKEI 225
23,494.34
-22.25(-0.09%)

HANG SENG
24,918.78
+132.68(+0.54%)

CRUDE OIL
38.59
-1.26(-3.16%)