UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
26 Oct 202058.2560.4957.9758.8958.891,187,637
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
09 Oct 202048.2148.5945.7946.0546.05992,800
08 Oct 202051.3451.3447.2448.0148.011,896,500
07 Oct 202046.4248.3446.2148.1048.10528,300
06 Oct 202046.9748.4646.0846.4046.40877,500
05 Oct 202044.1947.2744.1947.1147.111,121,800
02 Oct 202043.7544.7042.4443.8243.821,004,800
01 Oct 202043.1245.4442.9744.7644.761,004,700
30 Sep 202043.6444.3642.6543.0643.06908,900
29 Sep 202043.6144.2943.2243.4243.42818,900
28 Sep 202045.1745.1742.4043.6843.681,080,300
25 Sep 202043.9845.1043.6544.9244.92847,400
24 Sep 202044.1745.7342.9944.3144.31858,900
23 Sep 202043.5145.8243.2844.6444.641,740,100
22 Sep 202042.2544.1041.6043.8043.801,503,500
21 Sep 202041.6743.5641.2641.7141.711,295,100
18 Sep 202046.4746.4941.7643.1043.104,042,100
17 Sep 202046.3648.9545.5545.7545.752,649,900
16 Sep 202040.0553.1240.0547.4347.4323,998,700
15 Sep 202034.4834.9633.6133.8033.801,034,400
14 Sep 202033.8634.6833.2234.0434.041,363,700
11 Sep 202035.5335.6632.8633.2133.211,904,100
10 Sep 202036.3237.8134.9035.2035.201,269,300
09 Sep 202035.7736.7135.2136.1436.14806,600
08 Sep 202035.2536.8034.5535.4735.471,062,100
04 Sep 202037.5037.9834.0036.0436.041,201,700
03 Sep 202039.5039.6036.7537.0637.061,060,900
02 Sep 202039.0140.0637.6639.8339.831,041,300
01 Sep 202041.8842.7438.8939.0039.001,495,000
31 Aug 202042.5843.6442.0542.2442.24921,900
28 Aug 202042.0043.0141.5241.9741.97665,300
27 Aug 202042.6242.6740.3341.8441.84777,000
26 Aug 202043.2443.8342.2342.3742.37529,800
25 Aug 202042.7443.6342.1743.3343.33452,400
24 Aug 202043.3343.3741.5242.8642.86741,200
21 Aug 202042.8043.3142.0842.4942.49696,700
20 Aug 202044.4444.8041.9843.0643.06967,400
19 Aug 202044.8345.7343.7644.9744.97627,400
18 Aug 202045.7746.4043.3544.5444.541,139,400
17 Aug 202042.1546.5442.1545.7045.701,397,700
14 Aug 202042.6142.8541.4042.0142.01549,600
13 Aug 202042.4542.9140.8142.7142.71850,900
12 Aug 202040.6343.0140.6342.8142.81922,900
11 Aug 202041.1742.1840.2140.5840.581,006,100
10 Aug 202040.0740.7839.6140.3740.37708,300
07 Aug 202041.5042.0039.5640.2340.23921,700
06 Aug 202043.0944.3940.0141.0241.021,297,600
05 Aug 202044.7244.7242.6743.5643.561,207,700
04 Aug 202044.0044.6343.2944.1244.12498,800
03 Aug 202043.4144.4942.8844.3844.38625,100
31 Jul 202045.5545.8042.6243.0743.07972,500
30 Jul 202043.6746.0043.2745.4545.45561,000
29 Jul 202045.7746.3044.0044.3044.30730,900
28 Jul 202048.2548.4945.4745.5145.51805,100
27 Jul 202046.4948.4446.0048.3448.34791,700
24 Jul 202045.7246.8245.0446.2146.21797,900
23 Jul 202048.8049.4046.3246.6646.66844,100
22 Jul 202048.7549.6547.3648.6048.60793,100
21 Jul 202051.7552.0048.4248.7548.751,094,100
20 Jul 202049.1351.5448.7651.2751.271,174,800
17 Jul 202048.8849.9948.7249.0249.02923,900
16 Jul 202047.9849.3147.4449.0249.02772,000
15 Jul 202048.0948.7547.1848.1848.18894,900
14 Jul 202046.1147.3945.2047.3447.341,460,300
13 Jul 202045.0048.9744.7046.1346.131,829,100
10 Jul 202045.2845.8544.4244.5144.51728,000
09 Jul 202045.3046.2744.3345.1045.101,034,800
08 Jul 202044.6345.3144.2545.2545.25762,600
07 Jul 202043.6945.7243.1544.2444.24948,600
06 Jul 202044.5445.1643.4943.7243.72816,900
02 Jul 202044.6245.2043.0044.2044.20944,700
01 Jul 202043.2044.8042.9444.1644.161,245,600
30 Jun 202042.6143.4141.3443.1943.19972,300
29 Jun 202043.2843.5442.0342.6042.601,086,400
26 Jun 202042.0043.8441.3443.2743.272,110,400
25 Jun 202039.3942.3938.3142.2342.231,236,800
24 Jun 202041.4842.2139.0339.7639.761,343,000
23 Jun 202040.0842.9739.8341.7641.762,065,800
22 Jun 202036.4940.0235.6439.8339.831,438,000
19 Jun 202036.9137.1435.5436.7336.732,748,400
18 Jun 202035.4837.6235.2436.7236.72949,400
17 Jun 202035.8636.2434.6535.5135.511,053,500
16 Jun 202034.2036.1733.6235.7535.751,158,500
15 Jun 202031.8133.5831.1133.2233.22962,600
12 Jun 202032.7232.7930.8332.7332.731,105,200
11 Jun 202034.0934.1931.2931.5831.581,481,900
10 Jun 202035.0635.7933.9335.0135.011,018,700
09 Jun 202035.2235.9134.9035.1435.14691,800
08 Jun 202034.5335.7434.0035.7435.74797,800
05 Jun 202032.9334.5431.8534.0734.071,154,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...