ARWR - Arrowhead Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 May 202035.6535.8534.8035.6935.69587,600
21 May 202036.5736.8234.7735.8435.84972,400
20 May 202036.8737.3936.0136.6336.631,025,100
19 May 202038.3038.9636.4436.4936.491,097,500
18 May 202036.9638.9636.6238.2438.241,403,000
15 May 202035.8236.3234.4135.8535.85963,000
14 May 202033.3636.0132.6635.6035.601,455,600
13 May 202036.4137.2533.5134.1534.151,158,100
12 May 202036.4238.1635.0335.9435.941,386,200
11 May 202033.8737.2833.3336.3036.301,522,100
08 May 202036.4837.1033.3034.1434.141,767,900
07 May 202034.9535.4433.7735.1335.131,251,800
06 May 202035.7135.8734.0634.2334.23827,100
05 May 202035.1136.3334.6935.4035.401,340,000
04 May 202031.8934.2431.7234.1634.161,030,600
01 May 202033.5534.2731.5032.5632.561,296,400
30 Apr 202036.1836.3834.4034.4334.431,293,200
29 Apr 202038.3438.3836.3636.5336.53929,800
28 Apr 202040.0040.0137.1537.2637.26873,600
27 Apr 202039.2140.0038.9239.4739.47671,900
24 Apr 202038.9539.3537.7038.8938.891,003,200
23 Apr 202036.8539.3936.8538.4538.451,045,500
22 Apr 202037.9437.9436.0836.9436.941,030,600
21 Apr 202037.7238.6636.1736.6236.621,306,400
20 Apr 202035.7240.0235.7238.8938.891,824,400
17 Apr 202035.9836.6435.0936.5536.551,258,700
16 Apr 202035.0735.4433.0534.8334.831,819,700
15 Apr 202036.8637.2334.4135.3335.331,832,500
14 Apr 202035.9037.5535.1036.7736.771,366,100
13 Apr 202035.6535.7433.6834.8534.851,559,100
09 Apr 202032.2534.7832.1733.8733.871,436,200
08 Apr 202030.2531.9729.6131.5131.511,121,100
07 Apr 202029.1530.5028.6529.3929.391,469,300
06 Apr 202027.2229.0726.7528.9428.941,262,500
03 Apr 202026.5027.2725.8426.1226.12598,800
02 Apr 202026.2227.6125.7926.9126.91912,400
01 Apr 202028.0328.6226.1926.5226.521,005,300
31 Mar 202029.1629.4127.6028.7728.771,311,000
30 Mar 202028.4529.0827.0028.9728.971,134,800
27 Mar 202029.8330.1527.9528.1228.121,302,000
26 Mar 202029.5032.2129.5030.5930.591,641,300
25 Mar 202028.5430.2427.5029.2229.221,975,800
24 Mar 202027.5128.8526.8928.6328.631,724,800
23 Mar 202028.1428.9624.5025.5825.582,043,800
20 Mar 202027.0029.8627.0027.7927.793,559,000
19 Mar 202020.7127.0720.4126.0026.002,884,800
18 Mar 202020.3922.2119.5120.5620.562,364,200
17 Mar 202022.2522.7219.5221.9721.972,824,000
16 Mar 202022.4624.5221.5921.7621.762,601,000
13 Mar 202026.5026.6722.6426.3226.322,682,900
12 Mar 202025.1427.1724.1425.0125.012,774,100
11 Mar 202029.1130.7627.9828.5628.561,954,500
10 Mar 202031.3631.7927.1329.8929.892,064,900
09 Mar 202030.0033.2029.2030.0030.002,176,300
06 Mar 202034.5034.9032.4033.4033.401,760,700
05 Mar 202035.9836.9435.1435.5935.591,169,100
04 Mar 202035.9937.0035.0936.9336.931,198,300
03 Mar 202035.7037.1534.7735.1535.151,443,500
02 Mar 202035.3736.1034.0835.5035.501,387,900
28 Feb 202034.8135.6033.6435.3635.362,037,000
27 Feb 202035.0737.8034.4036.0036.002,249,700
26 Feb 202034.2437.0034.0136.0636.062,327,700
25 Feb 202037.0037.5733.9934.1234.121,773,300
24 Feb 202037.0038.1035.7336.3936.391,668,200
21 Feb 202039.6839.7637.8038.4938.491,062,200
20 Feb 202039.9040.2538.1139.7439.741,815,600
19 Feb 202040.9941.8839.8939.9339.93842,900
18 Feb 202040.5041.2439.9340.5540.55990,000
14 Feb 202040.5941.5740.4941.2741.271,032,400
13 Feb 202042.1742.4140.9841.0541.05946,000
12 Feb 202041.8042.8141.3442.4142.411,020,600
11 Feb 202043.2543.6941.0541.5841.581,254,500
10 Feb 202040.3543.3039.6142.8542.851,577,200
07 Feb 202040.8641.1440.0540.4340.431,365,000
06 Feb 202046.0146.4240.1541.1041.104,085,200
05 Feb 202044.8045.2542.9543.7243.721,343,100
04 Feb 202044.2045.0843.7243.9043.901,311,500
03 Feb 202042.3644.6942.2543.2643.261,686,600
31 Jan 202041.2742.5040.9041.9141.911,521,900
30 Jan 202043.7444.3341.0641.5241.522,136,900
29 Jan 202045.2045.9543.8544.0444.041,211,000
28 Jan 202044.4145.6644.2345.4045.401,151,000
27 Jan 202043.0544.8042.3944.0144.011,614,400
24 Jan 202046.3447.3143.6444.6144.612,249,700
23 Jan 202047.2247.7146.1946.2146.211,535,700
22 Jan 202047.5949.3447.4147.5847.581,835,300
21 Jan 202052.3552.7546.4847.5947.596,883,200
17 Jan 202057.6957.6956.1156.4256.421,541,500
16 Jan 202057.1257.9856.7557.1157.111,170,100
15 Jan 202058.0058.0056.6056.9356.931,203,900
14 Jan 202055.8758.2154.6757.5057.501,457,600
13 Jan 202058.0058.0054.1956.6656.662,093,300
10 Jan 202059.0459.8057.6558.0158.011,395,100
09 Jan 202060.4660.6558.5858.9458.941,423,400
08 Jan 202059.7261.2958.7559.8059.801,422,800
07 Jan 202059.1360.4058.2259.5859.581,491,500
06 Jan 202060.9161.1358.7259.4459.441,824,300
03 Jan 202061.9463.2160.7761.5661.561,467,100
02 Jan 202063.6264.0060.7563.1263.121,592,000
31 Dec 201963.9464.9863.2163.4363.431,205,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more