UK markets closed

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
28.19-0.75 (-2.59%)
At close: 04:00PM EDT
28.00 -0.19 (-0.67%)
After hours: 04:12PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202429.3029.5928.1228.1928.19847,100
25 Jul 202428.9729.8628.6328.9428.941,161,700
24 Jul 202429.0629.0628.2328.9128.91641,800
23 Jul 202428.6029.2428.4628.7828.78656,500
22 Jul 202428.4728.9027.8328.7528.75742,500
19 Jul 202427.7528.3127.2928.3028.30735,200
18 Jul 202428.0228.9927.2227.6427.64967,800
17 Jul 202428.7028.9727.7328.0228.021,317,200
16 Jul 202428.9830.4128.7729.5429.541,394,100
15 Jul 202428.3129.0827.8428.8628.86768,700
12 Jul 202428.7528.7627.9028.1128.11809,700
11 Jul 202427.6428.7927.1928.2528.251,547,100
10 Jul 202425.4026.8325.0926.8226.82936,200
09 Jul 202425.5526.1925.2925.3525.35849,000
08 Jul 202425.9926.2625.3125.5725.57745,200
05 Jul 202424.7925.6924.5725.5725.57622,100
03 Jul 202425.6026.0024.8525.0725.07361,000
02 Jul 202425.9125.9124.9025.2225.22806,400
01 Jul 202425.6726.9625.5826.0526.05979,100
28 Jun 202425.7626.0424.8825.9925.992,315,800
27 Jun 202426.3626.4125.5825.6925.69811,400
26 Jun 202426.7826.7825.8926.2626.261,020,500
25 Jun 202427.1027.8026.6526.8726.871,095,800
24 Jun 202426.0027.7525.7527.2427.241,283,300
21 Jun 202423.4725.7023.4725.5025.503,479,100
20 Jun 202423.2724.0823.0123.7923.79881,600
18 Jun 202425.1025.2023.5123.5823.58838,900
17 Jun 202425.7125.7624.5125.1025.10886,800
14 Jun 202426.0226.2025.2025.8425.841,148,200
13 Jun 202425.7626.8525.4626.5026.501,262,100
12 Jun 202425.6426.3225.3325.7725.771,398,100
11 Jun 202424.2424.7524.1824.6424.64599,500
10 Jun 202423.4324.6123.0224.5124.511,083,600
07 Jun 202424.2724.3423.4523.9123.911,052,100
06 Jun 202424.7325.1924.0124.6924.691,066,400
05 Jun 202425.0225.4024.2225.2425.241,348,700
04 Jun 202424.6025.3924.4125.2925.291,228,300
03 Jun 202423.7225.5023.2424.6224.621,544,000
31 May 202422.8223.2922.5822.9522.951,047,100
30 May 202423.3623.6722.3522.7822.781,297,900
29 May 202423.4823.6122.7622.8722.871,038,900
28 May 202425.3625.3623.4123.9223.92945,400
24 May 202424.7625.3024.4624.8824.88562,000
23 May 202425.1925.1924.3724.6724.67818,800
22 May 202425.0026.0924.8925.1425.14634,300
21 May 202424.6525.2724.6525.0225.02522,700
20 May 202424.7825.0524.4124.8224.82444,400
17 May 202424.9525.6424.5724.7724.77710,600
16 May 202425.0225.2624.1725.0025.001,150,700
15 May 202423.5825.2223.3325.0425.041,293,900
14 May 202422.3924.2222.3922.9122.912,046,000
13 May 202422.3422.7621.6522.0622.061,949,600
10 May 202425.4825.4821.7922.0822.082,540,200
09 May 202425.3425.3424.5924.7224.72707,500
08 May 202424.7325.2724.3025.2225.22906,000
07 May 202425.1525.3824.8625.0025.00732,000
06 May 202424.5625.2424.2425.1625.16619,900
03 May 202425.0325.2424.1224.4424.44630,800
02 May 202423.4624.3022.7324.1324.13887,600
01 May 202422.7223.8422.6623.1723.171,113,600
30 Apr 202422.7623.1722.5922.6222.62783,000
29 Apr 202422.3823.4722.1523.1323.131,168,600
26 Apr 202422.1222.3621.7222.1222.12617,000
25 Apr 202422.6022.9021.3921.8721.87976,800
24 Apr 202423.7423.7622.8923.2923.29813,600
23 Apr 202423.9524.6823.6723.7823.78828,400
22 Apr 202422.6024.3022.2423.9223.921,080,400
19 Apr 202422.5222.7621.7522.3322.33965,800
18 Apr 202422.4222.8121.9322.6122.611,300,200
17 Apr 202423.8824.0522.4722.5322.531,149,600
16 Apr 202423.7324.3423.6023.6723.67796,300
15 Apr 202424.8624.8623.7524.0124.01878,600
12 Apr 202425.3425.5024.4724.7024.70856,100
11 Apr 202425.7425.8025.2725.6825.68708,500
10 Apr 202425.2625.4824.8125.3925.39904,000
09 Apr 202425.8526.4825.6326.2526.25672,100
08 Apr 202425.9626.3325.3625.7025.70858,400
05 Apr 202425.7726.4325.2825.7825.78713,000
04 Apr 202426.3627.0025.8526.1126.11781,800
03 Apr 202426.0026.5425.7126.4826.48725,500
02 Apr 202427.3427.4225.9026.1926.191,282,300
01 Apr 202428.2528.5027.6128.2428.24613,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...