UK markets closed

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
30.24-1.32 (-4.18%)
At close: 04:00PM EST
30.25 +0.01 (+0.03%)
After hours: 06:13PM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202231.3431.3530.1830.2430.24771,400
08 Dec 202233.1433.3431.3831.5631.56618,400
07 Dec 202232.1533.0631.8632.8632.86647,800
06 Dec 202231.7432.1131.3232.0132.01777,100
05 Dec 202233.7133.7131.1931.8231.82888,000
02 Dec 202231.9734.1831.3733.9333.93878,600
01 Dec 202232.3133.2931.8032.0232.02772,700
30 Nov 202230.6232.2430.0332.2032.201,568,000
29 Nov 202228.0031.7027.7529.9929.991,775,800
28 Nov 202229.3029.6928.0028.0028.00991,600
25 Nov 202229.2929.8129.1229.5029.50507,100
23 Nov 202229.5529.9529.0729.4029.40605,100
22 Nov 202230.1030.1028.8129.5529.551,091,300
21 Nov 202230.5530.7029.5729.8429.84601,200
18 Nov 202231.2631.2630.5430.7230.72574,700
17 Nov 202231.0531.3430.1430.5730.57728,400
16 Nov 202233.6033.7631.3531.6731.67896,200
15 Nov 202234.3734.7732.9533.6633.66962,500
14 Nov 202234.3034.6233.0133.0733.07861,500
11 Nov 202234.7535.4933.6434.4934.491,138,200
10 Nov 202232.3035.1132.0034.7334.731,553,400
09 Nov 202233.1033.3929.4330.4630.461,607,400
08 Nov 202234.6535.7132.9433.3033.302,012,900
07 Nov 202234.2735.7134.2234.3134.31987,600
04 Nov 202234.4635.5633.2933.9633.96848,600
03 Nov 202234.0535.1533.6334.1634.16456,400
02 Nov 202235.4537.0734.5634.6134.61848,000
01 Nov 202235.5836.1935.0835.5235.52520,900
31 Oct 202235.3835.5134.2134.8134.81726,700
28 Oct 202233.3335.9533.0335.8735.87717,500
27 Oct 202233.0033.7732.6533.1933.19685,800
26 Oct 202232.5233.7032.1832.7632.76580,800
25 Oct 202231.4932.9031.4932.5632.56649,100
24 Oct 202233.2933.5330.1231.3231.32789,200
21 Oct 202232.6433.5131.8533.3933.39599,200
20 Oct 202232.2833.4332.2132.6132.61605,500
19 Oct 202234.4034.5831.8832.3832.381,000,100
18 Oct 202234.7935.0933.5135.0935.09775,300
17 Oct 202232.7434.2632.6033.9933.99802,500
14 Oct 202232.7833.0731.8332.0232.02585,400
13 Oct 202230.7532.7330.3932.3232.32746,800
12 Oct 202231.4232.0730.7532.0032.00622,400
11 Oct 202230.5431.9830.0231.2531.25719,400
10 Oct 202231.5331.7430.3530.4930.49585,800
07 Oct 202233.1833.2231.5231.6231.62703,100
06 Oct 202234.4234.7833.1833.5733.57703,500
05 Oct 202234.1034.7533.6034.4634.46720,900
04 Oct 202234.3135.2434.2134.9134.91969,800
03 Oct 202233.3435.1632.7433.7433.74821,800
30 Sept 202233.2035.1232.9933.0533.05972,200
29 Sept 202233.4933.7432.4333.2833.28898,000
28 Sept 202231.8634.1731.8533.9633.961,091,600
27 Sept 202230.3031.3430.0431.2031.201,049,700
26 Sept 202230.8631.8829.6029.6329.63798,200
23 Sept 202231.1031.5630.3430.9330.93841,900
22 Sept 202232.1632.4531.2131.5031.50637,600
21 Sept 202234.0134.1032.4232.4832.48689,800
20 Sept 202234.0534.3332.9133.8433.84772,200
19 Sept 202234.3134.5233.2234.3034.30780,800
16 Sept 202235.1035.1033.5934.5934.591,907,700
15 Sept 202235.1835.6834.4435.1335.13647,800
14 Sept 202236.1036.1034.4035.2735.27899,900
13 Sept 202238.2138.3535.6135.9035.901,286,000
12 Sept 202238.5739.8938.0939.6039.60733,200
09 Sept 202238.6539.0038.1138.5738.57638,700
08 Sept 202238.3739.6938.1939.1739.17696,300
07 Sept 202237.4239.2837.4239.1739.17837,200
06 Sept 202239.3839.5637.0637.2237.22631,700
02 Sept 202241.5241.5239.0039.4239.42802,600
01 Sept 202239.1541.3438.5041.2941.29644,700
31 Aug 202238.9140.1538.3739.7139.71967,200
30 Aug 202239.8740.2037.4238.2438.24559,500
29 Aug 202239.0840.5338.9039.2239.22425,900
26 Aug 202242.6242.6839.9640.0640.06611,300
25 Aug 202243.2243.6541.9442.6142.61520,000
24 Aug 202241.3543.1240.9842.7542.75962,400
23 Aug 202241.2041.8940.2141.2241.221,056,500
22 Aug 202241.8842.9440.7741.1141.11905,300
19 Aug 202243.3344.0342.1442.6142.61562,200
18 Aug 202245.6146.1243.0244.0144.01691,200
17 Aug 202246.8347.1345.7145.8845.88464,400
16 Aug 202248.0048.1746.7547.6347.63468,700
15 Aug 202247.0248.4846.5048.3148.31518,600
12 Aug 202246.1647.9046.0647.2947.29603,800
11 Aug 202246.9648.0845.1745.6345.63571,300
10 Aug 202246.4647.0245.7546.9646.96575,100
09 Aug 202245.8546.8444.9045.4545.45834,800
08 Aug 202246.5247.6445.2847.0247.021,074,700
05 Aug 202244.4146.4043.6145.9645.961,230,500
04 Aug 202244.3846.5444.3446.1346.13980,100
03 Aug 202244.0045.3243.4644.3644.361,154,300
02 Aug 202241.3443.2041.3442.0242.02475,200
01 Aug 202241.6843.4841.3841.7741.77620,600
29 Jul 202243.3443.3441.9342.5342.53536,200
28 Jul 202244.2744.4641.5443.7643.76649,600
27 Jul 202242.1644.6041.5844.3144.31767,700
26 Jul 202241.5442.8040.7741.8441.84535,200
25 Jul 202242.6142.8040.6941.6941.69715,300
22 Jul 202244.6444.9342.4242.6742.67721,800
21 Jul 202244.0644.8843.8644.3944.39458,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...