UK markets closed

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
69.00-0.56 (-0.81%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Mar 202170.0070.5062.9969.0069.001,614,000
04 Mar 202177.0877.0868.0769.5669.561,766,000
03 Mar 202180.6180.9775.1775.4875.48900,300
02 Mar 202183.2583.8980.3280.6380.63722,700
01 Mar 202181.1484.4581.0683.7883.78567,600
26 Feb 202183.0184.4978.9179.6679.661,061,700
25 Feb 202184.1686.4481.1082.2082.20615,100
24 Feb 202182.4885.4880.4285.0385.03697,500
23 Feb 202182.8283.0078.0181.7581.751,327,300
22 Feb 202188.2989.3784.7185.0085.00791,600
19 Feb 202187.3090.4086.0689.5189.51679,100
18 Feb 202184.6986.9783.0086.4686.46749,000
17 Feb 202186.7187.8284.5986.7086.70850,900
16 Feb 202189.0389.3685.3787.4087.40565,800
12 Feb 202188.4689.9186.7088.2088.20489,200
11 Feb 202188.9590.4286.6688.3488.34610,400
10 Feb 202190.0092.6087.0187.4887.48941,500
09 Feb 202188.4191.1087.6689.8089.80552,600
08 Feb 202189.6490.4786.1288.4188.411,156,400
05 Feb 202182.5091.7078.5590.4790.471,490,300
04 Feb 202181.6184.8979.7783.9283.92921,000
03 Feb 202179.9281.8979.4580.3380.33568,400
02 Feb 202180.7882.0079.9580.5280.52715,400
01 Feb 202178.0380.3977.2879.7679.76543,600
29 Jan 202178.3980.8976.3177.1777.17986,200
28 Jan 202178.1679.2976.5077.7577.75719,600
27 Jan 202179.5581.9375.0376.8276.821,005,100
26 Jan 202184.2985.8880.8681.1481.14677,600
25 Jan 202181.8584.6780.2984.1384.13696,500
22 Jan 202179.8182.2479.5082.0782.07822,000
21 Jan 202183.5884.1279.4980.0280.02559,000
20 Jan 202182.5984.9882.4083.4483.44659,100
19 Jan 202180.6183.4580.6182.1582.15538,600
15 Jan 202181.9084.3580.5280.7480.74650,600
14 Jan 202180.9584.1280.4082.8682.86482,600
13 Jan 202182.1184.5580.8981.0081.00709,400
12 Jan 202180.4282.9380.0182.6982.69550,400
11 Jan 202179.0081.2278.0380.1180.11833,200
08 Jan 202178.8582.2578.1079.8879.88937,600
07 Jan 202175.0079.4975.0079.4779.47989,400
06 Jan 202171.6274.7470.1174.3874.381,720,700
05 Jan 202174.5774.5770.4572.6372.631,268,600
04 Jan 202176.0777.1174.5274.8374.831,164,100
31 Dec 202077.8177.8775.6876.7376.73677,700
30 Dec 202078.7881.2877.2977.4377.43693,500
29 Dec 202079.7179.9575.2578.0478.04838,100
28 Dec 202085.3585.7879.7579.9479.94856,600
24 Dec 202084.9286.7583.6284.1984.19313,100
23 Dec 202082.8386.1181.7485.3785.37735,700
22 Dec 202082.6783.9080.8282.8382.831,037,500
21 Dec 202077.0382.0674.6282.0382.031,441,800
18 Dec 202079.9782.0679.0580.1680.162,977,900
17 Dec 202076.9679.7076.8979.3779.37873,900
16 Dec 202076.9277.9674.9577.6377.63842,500
15 Dec 202075.7577.2074.8176.4576.45888,200
14 Dec 202074.6878.2774.6874.9174.911,186,200
11 Dec 202073.6475.0372.6674.0674.061,008,000
10 Dec 202068.4974.1168.1474.0074.001,395,100
09 Dec 202068.6672.1767.9868.9068.901,455,600
08 Dec 202066.1768.3465.7068.1868.18702,500
07 Dec 202065.2066.7264.3565.8565.85793,500
04 Dec 202063.9365.5763.0365.2965.29715,200
03 Dec 202064.4365.0063.5063.9863.98514,900
02 Dec 202062.0365.0061.2164.7264.72878,200
01 Dec 202063.3463.9461.9662.6462.64758,400
30 Nov 202063.2565.6261.9262.5362.531,512,300
27 Nov 202057.0163.0056.9562.9962.991,023,700
25 Nov 202060.1760.1756.0557.0257.021,952,500
24 Nov 202065.5066.7558.0260.3960.393,536,000
23 Nov 202068.2669.5666.5668.2068.201,101,600
20 Nov 202068.0769.3066.8568.8068.80719,900
19 Nov 202069.6472.5068.3868.9268.921,178,500
18 Nov 202070.9672.4867.6368.3668.361,099,300
17 Nov 202068.4671.4567.6470.7970.791,043,300
16 Nov 202070.0070.9067.4069.0769.07779,900
13 Nov 202070.0870.9868.4368.5468.54822,400
12 Nov 202069.5671.6268.9269.2369.23881,000
11 Nov 202068.6570.4868.3069.5669.56726,500
10 Nov 202068.5269.2666.8168.6868.68938,200
09 Nov 202069.3870.4067.5268.1068.101,237,900
06 Nov 202066.4166.9364.5466.4566.45578,700
05 Nov 202065.0066.1262.7665.9765.971,026,300
04 Nov 202059.2064.9659.2064.3464.341,369,600
03 Nov 202059.3160.2957.3459.4759.47948,800
02 Nov 202057.7258.9056.8058.2258.22968,400
30 Oct 202057.1358.5855.5757.3057.301,039,400
29 Oct 202059.8659.8756.7258.0958.091,046,900
28 Oct 202060.2860.8258.1259.4259.421,173,000
27 Oct 202059.6962.7558.8161.6961.691,401,100
26 Oct 202058.2560.4957.9559.1059.101,533,800
23 Oct 202058.6059.0357.3558.8858.881,351,100
22 Oct 202057.2759.8557.0158.5658.561,667,400
21 Oct 202054.7958.5054.4256.7256.722,048,300
20 Oct 202050.0854.9449.5054.7454.741,872,900
19 Oct 202049.1852.0048.2150.0850.081,655,500
16 Oct 202048.8550.7048.3949.3849.381,202,900
15 Oct 202048.1950.8646.1148.8548.854,025,600
14 Oct 202046.2746.7144.2944.4644.46814,800
13 Oct 202046.1847.1945.6546.5246.52645,200
12 Oct 202046.6747.0145.1446.3946.39690,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...