UK markets closed

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
42.61-1.40 (-3.18%)
At close: 04:00PM EDT
42.00 -0.61 (-1.43%)
After hours: 07:11PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202243.3344.0342.1442.6142.61560,200
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
20 Jul 202242.9245.1342.9244.1444.14809,500
19 Jul 202242.0843.3840.8442.6742.67696,500
18 Jul 202243.1443.9640.8641.2741.27709,200
15 Jul 202242.6542.8741.1642.8042.80731,100
14 Jul 202242.1842.6141.1941.6641.66655,400
13 Jul 202240.3443.6839.5742.8842.88689,600
12 Jul 202240.5241.8638.8741.5041.50608,600
11 Jul 202241.1943.0039.6240.3040.30741,200
08 Jul 202241.4342.1440.9041.7341.73599,300
07 Jul 202240.0043.4539.5742.1742.171,168,100
06 Jul 202239.2240.7138.8839.9939.991,008,600
05 Jul 202235.9039.2035.5139.1639.16936,400
01 Jul 202235.4036.6534.8135.9635.96731,800
30 Jun 202233.8535.7833.0035.2135.21963,200
29 Jun 202232.4334.7931.4534.5634.56877,400
28 Jun 202233.7434.3332.1032.4732.47737,100
27 Jun 202234.6535.0032.8933.7233.72782,300
24 Jun 202235.0035.1132.8734.4634.461,842,900
23 Jun 202231.7534.3031.6834.2634.26909,700
22 Jun 202229.8032.3429.7731.5731.57769,300
21 Jun 202229.7331.2729.6130.5930.59943,900
17 Jun 202228.3730.5128.3729.1229.122,432,900
16 Jun 202227.9228.5627.0227.7927.791,084,800
15 Jun 202228.1729.4827.6229.1929.191,033,800
14 Jun 202228.4028.6026.8127.8927.891,039,900
13 Jun 202229.2729.7727.8328.2828.28876,900
10 Jun 202231.7931.8829.6930.5230.52803,800
09 Jun 202233.5033.8132.4432.4932.49657,300
08 Jun 202234.6335.7033.8034.0034.00621,800
07 Jun 202232.3935.1232.3934.8934.89765,100
06 Jun 202235.7335.7332.6032.9632.96624,300
03 Jun 202233.9735.0133.4534.8634.86655,300
02 Jun 202233.1733.9232.4433.7633.76520,900
01 Jun 202233.8534.3431.8533.0533.05791,000
31 May 202234.1434.5132.6933.3633.36761,200
27 May 202233.5734.2532.5034.2034.20753,700
26 May 202233.3834.8433.3233.3333.33768,000
25 May 202233.5234.2732.7833.9733.97529,500
24 May 202235.2935.5133.4833.8033.80782,900
23 May 202236.4536.8835.4936.0536.05577,700
20 May 202236.0136.6433.9036.2136.21735,600
19 May 202234.0735.8033.8035.1535.15881,100
18 May 202235.0836.1434.0834.2034.201,328,100
17 May 202233.9735.7733.5835.7735.771,236,200
16 May 202231.5234.1931.0032.8832.881,136,900
13 May 202231.0333.2130.7431.6431.641,288,100
12 May 202228.4531.2827.8730.3130.311,480,000
11 May 202235.3035.5028.5328.9528.951,956,600
10 May 202234.7235.4733.3634.2934.291,418,900
09 May 202235.8236.5232.2432.7232.721,599,700
06 May 202239.3939.4936.4836.9236.921,088,300
05 May 202242.5942.6939.1440.2440.24696,500
04 May 202242.9943.2340.1143.0143.01808,500
03 May 202242.9144.6041.9942.6542.65578,200
02 May 202241.0943.1340.7643.0543.05706,700
29 Apr 202242.0743.4340.8341.1141.11548,700
28 Apr 202242.2342.5939.6642.3142.31546,400
27 Apr 202240.9842.4740.4041.6141.61839,900
26 Apr 202243.1843.8940.8840.9140.91838,100
25 Apr 202242.3144.0442.0843.9143.91448,100
22 Apr 202242.7443.4342.0142.6642.66578,900
21 Apr 202246.4947.2042.5042.7442.74609,500
20 Apr 202246.0046.2044.3745.7645.76531,300
19 Apr 202244.4446.1043.9345.4945.49502,000
18 Apr 202246.6746.6743.9544.3344.33758,400
14 Apr 202248.8949.3546.7846.8746.87521,800
13 Apr 202246.9949.5046.6049.2449.24699,100
12 Apr 202247.5448.7346.0846.8446.84666,600
11 Apr 202247.5048.5046.2746.7946.79555,800
08 Apr 202249.1450.0148.2048.2548.25627,000
07 Apr 202247.8949.4147.8649.0149.01633,500
06 Apr 202247.4949.0046.8448.1448.14601,300
05 Apr 202250.4851.1148.1548.4048.40729,500
04 Apr 202249.2250.7748.4250.6150.61710,900
01 Apr 202246.1650.4246.1649.2049.201,032,400
31 Mar 202245.8047.1145.7645.9945.99711,400
30 Mar 202246.4148.3145.3445.5945.59703,200
29 Mar 202245.6746.9645.4946.7246.72650,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...