Mail

ARWR - Arrowhead Pharmaceuticals, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
22 May 2020	35.65	35.85	34.80	35.69	35.69	587,600
21 May 2020	36.57	36.82	34.77	35.84	35.84	972,400
20 May 2020	36.87	37.39	36.01	36.63	36.63	1,025,100
19 May 2020	38.30	38.96	36.44	36.49	36.49	1,097,500
18 May 2020	36.96	38.96	36.62	38.24	38.24	1,403,000
15 May 2020	35.82	36.32	34.41	35.85	35.85	963,000
14 May 2020	33.36	36.01	32.66	35.60	35.60	1,455,600
13 May 2020	36.41	37.25	33.51	34.15	34.15	1,158,100
12 May 2020	36.42	38.16	35.03	35.94	35.94	1,386,200
11 May 2020	33.87	37.28	33.33	36.30	36.30	1,522,100
08 May 2020	36.48	37.10	33.30	34.14	34.14	1,767,900
07 May 2020	34.95	35.44	33.77	35.13	35.13	1,251,800
06 May 2020	35.71	35.87	34.06	34.23	34.23	827,100
05 May 2020	35.11	36.33	34.69	35.40	35.40	1,340,000
04 May 2020	31.89	34.24	31.72	34.16	34.16	1,030,600
01 May 2020	33.55	34.27	31.50	32.56	32.56	1,296,400
30 Apr 2020	36.18	36.38	34.40	34.43	34.43	1,293,200
29 Apr 2020	38.34	38.38	36.36	36.53	36.53	929,800
28 Apr 2020	40.00	40.01	37.15	37.26	37.26	873,600
27 Apr 2020	39.21	40.00	38.92	39.47	39.47	671,900
24 Apr 2020	38.95	39.35	37.70	38.89	38.89	1,003,200
23 Apr 2020	36.85	39.39	36.85	38.45	38.45	1,045,500
22 Apr 2020	37.94	37.94	36.08	36.94	36.94	1,030,600
21 Apr 2020	37.72	38.66	36.17	36.62	36.62	1,306,400
20 Apr 2020	35.72	40.02	35.72	38.89	38.89	1,824,400
17 Apr 2020	35.98	36.64	35.09	36.55	36.55	1,258,700
16 Apr 2020	35.07	35.44	33.05	34.83	34.83	1,819,700
15 Apr 2020	36.86	37.23	34.41	35.33	35.33	1,832,500
14 Apr 2020	35.90	37.55	35.10	36.77	36.77	1,366,100
13 Apr 2020	35.65	35.74	33.68	34.85	34.85	1,559,100
09 Apr 2020	32.25	34.78	32.17	33.87	33.87	1,436,200
08 Apr 2020	30.25	31.97	29.61	31.51	31.51	1,121,100
07 Apr 2020	29.15	30.50	28.65	29.39	29.39	1,469,300
06 Apr 2020	27.22	29.07	26.75	28.94	28.94	1,262,500
03 Apr 2020	26.50	27.27	25.84	26.12	26.12	598,800
02 Apr 2020	26.22	27.61	25.79	26.91	26.91	912,400
01 Apr 2020	28.03	28.62	26.19	26.52	26.52	1,005,300
31 Mar 2020	29.16	29.41	27.60	28.77	28.77	1,311,000
30 Mar 2020	28.45	29.08	27.00	28.97	28.97	1,134,800
27 Mar 2020	29.83	30.15	27.95	28.12	28.12	1,302,000
26 Mar 2020	29.50	32.21	29.50	30.59	30.59	1,641,300
25 Mar 2020	28.54	30.24	27.50	29.22	29.22	1,975,800
24 Mar 2020	27.51	28.85	26.89	28.63	28.63	1,724,800
23 Mar 2020	28.14	28.96	24.50	25.58	25.58	2,043,800
20 Mar 2020	27.00	29.86	27.00	27.79	27.79	3,559,000
19 Mar 2020	20.71	27.07	20.41	26.00	26.00	2,884,800
18 Mar 2020	20.39	22.21	19.51	20.56	20.56	2,364,200
17 Mar 2020	22.25	22.72	19.52	21.97	21.97	2,824,000
16 Mar 2020	22.46	24.52	21.59	21.76	21.76	2,601,000
13 Mar 2020	26.50	26.67	22.64	26.32	26.32	2,682,900
12 Mar 2020	25.14	27.17	24.14	25.01	25.01	2,774,100
11 Mar 2020	29.11	30.76	27.98	28.56	28.56	1,954,500
10 Mar 2020	31.36	31.79	27.13	29.89	29.89	2,064,900
09 Mar 2020	30.00	33.20	29.20	30.00	30.00	2,176,300
06 Mar 2020	34.50	34.90	32.40	33.40	33.40	1,760,700
05 Mar 2020	35.98	36.94	35.14	35.59	35.59	1,169,100
04 Mar 2020	35.99	37.00	35.09	36.93	36.93	1,198,300
03 Mar 2020	35.70	37.15	34.77	35.15	35.15	1,443,500
02 Mar 2020	35.37	36.10	34.08	35.50	35.50	1,387,900
28 Feb 2020	34.81	35.60	33.64	35.36	35.36	2,037,000
27 Feb 2020	35.07	37.80	34.40	36.00	36.00	2,249,700
26 Feb 2020	34.24	37.00	34.01	36.06	36.06	2,327,700
25 Feb 2020	37.00	37.57	33.99	34.12	34.12	1,773,300
24 Feb 2020	37.00	38.10	35.73	36.39	36.39	1,668,200
21 Feb 2020	39.68	39.76	37.80	38.49	38.49	1,062,200
20 Feb 2020	39.90	40.25	38.11	39.74	39.74	1,815,600
19 Feb 2020	40.99	41.88	39.89	39.93	39.93	842,900
18 Feb 2020	40.50	41.24	39.93	40.55	40.55	990,000
14 Feb 2020	40.59	41.57	40.49	41.27	41.27	1,032,400
13 Feb 2020	42.17	42.41	40.98	41.05	41.05	946,000
12 Feb 2020	41.80	42.81	41.34	42.41	42.41	1,020,600
11 Feb 2020	43.25	43.69	41.05	41.58	41.58	1,254,500
10 Feb 2020	40.35	43.30	39.61	42.85	42.85	1,577,200
07 Feb 2020	40.86	41.14	40.05	40.43	40.43	1,365,000
06 Feb 2020	46.01	46.42	40.15	41.10	41.10	4,085,200
05 Feb 2020	44.80	45.25	42.95	43.72	43.72	1,343,100
04 Feb 2020	44.20	45.08	43.72	43.90	43.90	1,311,500
03 Feb 2020	42.36	44.69	42.25	43.26	43.26	1,686,600
31 Jan 2020	41.27	42.50	40.90	41.91	41.91	1,521,900
30 Jan 2020	43.74	44.33	41.06	41.52	41.52	2,136,900
29 Jan 2020	45.20	45.95	43.85	44.04	44.04	1,211,000
28 Jan 2020	44.41	45.66	44.23	45.40	45.40	1,151,000
27 Jan 2020	43.05	44.80	42.39	44.01	44.01	1,614,400
24 Jan 2020	46.34	47.31	43.64	44.61	44.61	2,249,700
23 Jan 2020	47.22	47.71	46.19	46.21	46.21	1,535,700
22 Jan 2020	47.59	49.34	47.41	47.58	47.58	1,835,300
21 Jan 2020	52.35	52.75	46.48	47.59	47.59	6,883,200
17 Jan 2020	57.69	57.69	56.11	56.42	56.42	1,541,500
16 Jan 2020	57.12	57.98	56.75	57.11	57.11	1,170,100
15 Jan 2020	58.00	58.00	56.60	56.93	56.93	1,203,900
14 Jan 2020	55.87	58.21	54.67	57.50	57.50	1,457,600
13 Jan 2020	58.00	58.00	54.19	56.66	56.66	2,093,300
10 Jan 2020	59.04	59.80	57.65	58.01	58.01	1,395,100
09 Jan 2020	60.46	60.65	58.58	58.94	58.94	1,423,400
08 Jan 2020	59.72	61.29	58.75	59.80	59.80	1,422,800
07 Jan 2020	59.13	60.40	58.22	59.58	59.58	1,491,500
06 Jan 2020	60.91	61.13	58.72	59.44	59.44	1,824,300
03 Jan 2020	61.94	63.21	60.77	61.56	61.56	1,467,100
02 Jan 2020	63.62	64.00	60.75	63.12	63.12	1,592,000
31 Dec 2019	63.94	64.98	63.21	63.43	63.43	1,205,100
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