Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Arrowhead Pharmaceuticals, Inc. (ARWR)

Compare
12.69
+0.48
+(3.97%)
At close: April 2 at 4:00:02 PM EDT
12.99
+0.30
+(2.36%)
Pre-Market: 4:49:37 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 202511.9712.8411.8912.6912.691,557,400
Apr 1, 202512.7412.9212.1412.2012.201,733,800
Mar 31, 202513.4013.4412.1412.7412.742,848,300
Mar 28, 202513.7613.9913.6613.8213.82974,300
Mar 27, 202513.9914.0013.6813.8013.801,437,200
Mar 26, 202514.8014.8013.7413.9313.931,700,300
Mar 25, 202515.5315.5414.4214.7314.731,604,500
Mar 24, 202515.0015.6514.9615.5015.501,193,100
Mar 21, 202515.1115.2214.6914.8014.804,064,700
Mar 20, 202515.2715.7215.0715.1115.111,788,900
Mar 19, 202515.0215.6014.9815.4715.471,266,400
Mar 18, 202515.3515.3514.8215.1015.101,130,500
Mar 17, 202515.3415.8615.0115.6015.60831,500
Mar 14, 202515.2115.6215.1315.3615.361,103,700
Mar 13, 202515.6815.7814.8215.0715.071,193,600
Mar 12, 202515.0716.3314.7815.7715.772,362,700
Mar 11, 202515.3315.5614.2315.0615.062,026,400
Mar 10, 202516.5616.8715.1015.2115.212,105,800
Mar 7, 202517.5817.5816.8416.9716.971,355,400
Mar 6, 202516.9117.7916.8317.6717.671,171,700
Mar 5, 202517.1417.4116.5717.3517.351,427,400
Mar 4, 202517.1617.4816.5717.1117.112,522,400
Mar 3, 202518.9418.9717.6117.7117.711,640,300
Feb 28, 202518.7719.0418.5318.9118.911,220,300
Feb 27, 202519.1719.9718.9118.9418.941,043,200
Feb 26, 202519.7219.9819.0819.2319.231,130,800
Feb 25, 202519.0519.8218.4819.5319.531,651,300
Feb 24, 202519.8919.8918.5818.8618.861,392,400
Feb 21, 202521.2021.3119.8819.9019.901,202,000
Feb 20, 202521.0821.2420.5520.9620.961,306,400
Feb 19, 202520.2521.2420.2521.0821.081,216,400
Feb 18, 202520.0020.7620.0020.4420.441,071,900
Feb 14, 202519.2720.2019.0719.9519.95930,600
Feb 13, 202518.8319.2118.1419.1119.111,257,000
Feb 12, 202518.3518.6117.5718.5718.571,904,900
Feb 11, 202518.2319.8018.2318.8918.891,772,900
Feb 10, 202520.3920.4819.3719.9219.921,503,000
Feb 7, 202520.5621.8420.1420.2420.241,415,500
Feb 6, 202520.3220.5319.9520.4820.481,264,700
Feb 5, 202519.8620.5319.7920.2720.271,248,400
Feb 4, 202518.7019.7718.6619.6819.681,092,600
Feb 3, 202519.0319.4418.5518.7418.741,620,100
Jan 31, 202520.3020.5019.2719.8819.881,314,500
Jan 30, 202520.1520.6519.9620.2320.231,451,300
Jan 29, 202519.8820.3019.6919.9519.951,295,900
Jan 28, 202520.4020.6419.7920.0320.031,446,000
Jan 27, 202520.7521.1319.8920.2520.251,664,900
Jan 24, 202521.2321.7320.3720.7620.7623,746,300
Jan 23, 202520.0521.6719.8221.5321.533,850,600
Jan 22, 202519.7120.0219.4119.7119.711,008,200
Jan 21, 202520.0020.4819.5719.7619.761,338,200
Jan 17, 202519.2419.6218.9719.5619.56931,600
Jan 16, 202518.8919.0618.3519.0219.021,665,900
Jan 15, 202518.5519.1918.2918.9318.931,696,600
Jan 14, 202519.0419.0718.0218.0518.051,237,000
Jan 13, 202518.4218.9817.7518.9118.912,243,700
Jan 10, 202519.1819.4118.1018.4918.492,506,000
Jan 8, 202519.3220.7819.3219.7519.751,715,800
Jan 7, 202519.4820.4819.4219.6719.671,224,800
Jan 6, 202519.7920.3019.1619.5019.501,462,500
Jan 3, 202519.6720.5419.5619.7919.791,038,900
Jan 2, 202518.9419.9418.6619.6519.651,265,100
Dec 31, 202418.7819.2318.2518.8018.801,225,900
Dec 30, 202418.8619.0318.4018.6118.611,126,700
Dec 27, 202419.4520.1118.8718.9618.961,361,900
Dec 26, 202419.3119.8019.1019.5319.53957,800
Dec 24, 202419.7819.9319.1019.6319.63590,000
Dec 23, 202419.5019.9519.3519.7519.751,399,300
Dec 20, 202419.3820.2119.1819.4519.454,011,000
Dec 19, 202420.3220.3519.2119.5019.501,829,300
Dec 18, 202422.2722.2820.1220.3620.361,399,300
Dec 17, 202422.0422.4521.7022.2722.27868,400
Dec 16, 202421.6822.4721.4822.3722.371,111,200
Dec 13, 202421.9622.1821.5121.8521.851,094,300
Dec 12, 202422.6522.9821.8522.1422.141,405,800
Dec 11, 202423.9224.2522.6122.7322.731,567,800
Dec 10, 202423.3123.9422.9323.9223.921,293,700
Dec 9, 202423.6723.9423.1923.2723.271,148,300
Dec 6, 202422.4324.0322.2623.6123.611,366,200
Dec 5, 202422.9523.2022.0622.3022.302,045,000
Dec 4, 202426.1526.3822.8723.1123.112,654,500
Dec 3, 202426.2726.9926.0026.0726.071,656,100
Dec 2, 202425.9127.0925.6926.3426.342,490,500
Nov 29, 202426.1527.3425.6726.0326.031,899,400
Nov 27, 202422.3726.6222.2526.1526.156,692,900
Nov 26, 202422.9524.2320.8521.0521.058,052,200
Nov 25, 202418.9919.8418.7318.7918.791,505,800
Nov 22, 202418.3018.8718.1318.5418.541,036,900
Nov 21, 202418.7518.8318.2118.2818.28759,800
Nov 20, 202418.5618.7518.0318.7118.71792,100
Nov 19, 202418.9818.9918.4518.6018.60997,900
Nov 18, 202418.8119.1018.1819.0219.021,295,200
Nov 15, 202421.1221.2518.5418.5718.571,908,800
Nov 14, 202421.6422.0021.1721.4121.411,163,100
Nov 13, 202421.7022.0321.3821.6321.63961,800
Nov 12, 202421.7621.8521.2021.5121.51845,200
Nov 11, 202422.1322.5121.8921.9721.971,262,900
Nov 8, 202421.3421.9221.0021.8921.891,332,500
Nov 7, 202421.3921.9021.3221.3921.391,298,400
Nov 6, 202421.3021.7921.0721.3421.341,888,900
Nov 5, 202420.0220.5919.6320.5720.57794,300
Nov 4, 202419.5420.4519.2220.0620.06880,900
Nov 1, 202419.5519.8519.3019.4919.491,053,900
Oct 31, 202419.5519.6719.2019.2319.23627,200
Oct 30, 202419.8020.1019.5019.7119.71811,800
Oct 29, 202419.9220.4219.6819.9819.98581,100
Oct 28, 202420.4720.8720.0920.1820.18850,500
Oct 25, 202420.0020.6319.8220.1020.10650,000
Oct 24, 202420.0220.3619.7119.9319.93651,200
Oct 23, 202420.2620.4319.6819.9219.92615,100
Oct 22, 202420.4620.5020.0220.3820.38560,600
Oct 21, 202421.0921.1719.8120.4920.491,207,100
Oct 18, 202420.9521.2520.6221.1821.181,038,300
Oct 17, 202421.1021.4420.6520.8420.841,658,100
Oct 16, 202419.9821.1219.9121.1021.101,677,100
Oct 15, 202419.5219.9419.4419.8819.881,027,700
Oct 14, 202418.5019.4018.4019.3619.36870,700
Oct 11, 202417.6418.4717.5218.4418.44967,400
Oct 10, 202417.5517.8417.0517.7017.701,305,200
Oct 9, 202418.0118.1217.5317.8417.841,042,800
Oct 8, 202418.1318.3317.8518.0218.021,206,000
Oct 7, 202418.7418.8917.8318.1318.131,115,700
Oct 4, 202419.0119.2718.6818.8218.82669,400
Oct 3, 202418.9519.2518.7318.8518.85790,700
Oct 2, 202419.0119.4318.6019.2219.22781,700
Oct 1, 202419.2019.3518.1519.1819.181,469,000
Sep 30, 202419.3319.7619.1019.3719.371,777,400
Sep 27, 202419.9620.0319.5419.6719.67834,300
Sep 26, 202419.6920.1119.0719.6219.621,041,900
Sep 25, 202420.2320.3419.3819.4219.42931,600
Sep 24, 202420.0120.5519.8420.1420.14803,700
Sep 23, 202420.8520.8519.9920.0020.00987,100
Sep 20, 202421.2021.2420.7520.8020.802,046,400
Sep 19, 202421.4722.1320.9921.1421.14951,600
Sep 18, 202420.0021.3619.7920.7820.781,551,800
Sep 17, 202420.6020.7119.4420.0120.012,169,800
Sep 16, 202421.5021.7320.4120.4520.45947,100
Sep 13, 202420.3921.9020.3921.4921.491,516,300
Sep 12, 202420.9021.1020.1420.2420.241,066,500
Sep 11, 202421.3221.3220.6320.9420.941,422,300
Sep 10, 202422.0022.2321.3821.4721.471,053,100
Sep 9, 202422.1822.5321.4521.7621.76903,900
Sep 6, 202423.2523.4421.9822.2222.221,009,600
Sep 5, 202424.2024.2023.0723.2523.25862,900
Sep 4, 202422.7024.0922.6523.9823.98828,200
Sep 3, 202424.0224.7722.8222.9122.911,024,600
Aug 30, 202424.1224.2823.2423.8323.831,230,200
Aug 29, 202424.2424.6723.9624.0824.08545,500
Aug 28, 202423.9524.1923.4723.9323.93878,400
Aug 27, 202424.4324.6523.4523.9423.94788,300
Aug 26, 202424.8625.1424.5424.7024.70619,100
Aug 23, 202424.6825.0924.3324.7824.78822,600
Aug 22, 202425.2425.3824.1624.3724.37688,500
Aug 21, 202423.6725.3723.6725.2425.24983,200
Aug 20, 202423.2123.7722.9723.6023.60537,400
Aug 19, 202422.6823.4022.6723.3523.35988,500
Aug 16, 202422.7823.0322.3922.7022.70687,900
Aug 15, 202423.3323.6922.6322.6622.66884,700
Aug 14, 202422.9823.0922.1122.7022.701,146,800
Aug 13, 202423.0323.2322.6022.8522.85855,100
Aug 12, 202423.4323.7122.8522.9422.94944,100
Aug 9, 202425.0025.1123.0823.4123.412,926,600
Aug 8, 202425.1325.9525.0625.8525.852,250,300
Aug 7, 202426.3526.6524.9525.0025.00742,800
Aug 6, 202425.0426.4924.6125.8625.86768,100
Aug 5, 202424.5225.3324.2825.0825.08826,500
Aug 2, 202426.0326.5625.8026.2226.22800,400
Aug 1, 202428.4628.7227.0427.4627.461,155,500
Jul 31, 202428.7829.4728.0428.5628.56689,900
Jul 30, 202428.6629.2328.1028.5928.59657,700
Jul 29, 202428.1928.8427.9828.6628.661,005,500
Jul 26, 202429.3029.5928.1228.1928.19847,100
Jul 25, 202428.9729.8628.6328.9428.941,161,700
Jul 24, 202429.0629.0628.2328.9128.91641,800
Jul 23, 202428.6029.2428.4628.7828.78656,500
Jul 22, 202428.4728.9027.8328.7528.75742,500
Jul 19, 202427.7528.3127.2928.3028.30735,200
Jul 18, 202428.0228.9927.2227.6427.64967,800
Jul 17, 202428.7028.9727.7328.0228.021,317,200
Jul 16, 202428.9830.4128.7729.5429.541,394,100
Jul 15, 202428.3129.0827.8428.8628.86768,700
Jul 12, 202428.7528.7627.9028.1128.11809,700
Jul 11, 202427.6428.7927.1928.2528.251,547,100
Jul 10, 202425.4026.8325.0926.8226.82936,200
Jul 9, 202425.5526.1925.2925.3525.35849,000
Jul 8, 202425.9926.2625.3125.5725.57745,200
Jul 5, 202424.7925.6924.5725.5725.57622,100
Jul 3, 202425.6026.0024.8525.0725.07361,000
Jul 2, 202425.9125.9124.9025.2225.22806,400
Jul 1, 202425.6726.9625.5826.0526.05979,100
Jun 28, 202425.7626.0424.8825.9925.992,315,800
Jun 27, 202426.3626.4125.5825.6925.69811,400
Jun 26, 202426.7826.7825.8926.2626.261,020,500
Jun 25, 202427.1027.8026.6526.8726.871,095,800
Jun 24, 202426.0027.7525.7527.2427.241,283,300
Jun 21, 202423.4725.7023.4725.5025.503,479,100
Jun 20, 202423.2724.0823.0123.7923.79881,600
Jun 18, 202425.1025.2023.5123.5823.58838,900
Jun 17, 202425.7125.7624.5125.1025.10886,800
Jun 14, 202426.0226.2025.2025.8425.841,148,200
Jun 13, 202425.7626.8525.4626.5026.501,262,100
Jun 12, 202425.6426.3225.3325.7725.771,398,100
Jun 11, 202424.2424.7524.1824.6424.64599,500
Jun 10, 202423.4324.6123.0224.5124.511,083,600
Jun 7, 202424.2724.3423.4523.9123.911,052,100
Jun 6, 202424.7325.1924.0124.6924.691,066,400
Jun 5, 202425.0225.4024.2225.2425.241,348,700
Jun 4, 202424.6025.3924.4125.2925.291,228,300
Jun 3, 202423.7225.5023.2424.6224.621,544,000
May 31, 202422.8223.2922.5822.9522.951,047,100
May 30, 202423.3623.6722.3522.7822.781,297,900
May 29, 202423.4823.6122.7622.8722.871,038,900
May 28, 202425.3625.3623.4123.9223.92945,400
May 24, 202424.7625.3024.4624.8824.88562,000
May 23, 202425.1925.1924.3724.6724.67818,800
May 22, 202425.0026.0924.8925.1425.14634,300
May 21, 202424.6525.2724.6525.0225.02522,700
May 20, 202424.7825.0524.4124.8224.82444,400
May 17, 202424.9525.6424.5724.7724.77710,600
May 16, 202425.0225.2624.1725.0025.001,150,700
May 15, 202423.5825.2223.3325.0425.041,293,900
May 14, 202422.3924.2222.3922.9122.912,046,000
May 13, 202422.3422.7621.6522.0622.061,949,600
May 10, 202425.4825.4821.7922.0822.082,540,200
May 9, 202425.3425.3424.5924.7224.72707,500
May 8, 202424.7325.2724.3025.2225.22906,000
May 7, 202425.1525.3824.8625.0025.00732,000
May 6, 202424.5625.2424.2425.1625.16619,900
May 3, 202425.0325.2424.1224.4424.44630,800
May 2, 202423.4624.3022.7324.1324.13887,600
May 1, 202422.7223.8422.6623.1723.171,113,600
Apr 30, 202422.7623.1722.5922.6222.62783,000
Apr 29, 202422.3823.4722.1523.1323.131,168,600
Apr 26, 202422.1222.3621.7222.1222.12617,000
Apr 25, 202422.6022.9021.3921.8721.87976,800
Apr 24, 202423.7423.7622.8923.2923.29813,600
Apr 23, 202423.9524.6823.6723.7823.78828,400
Apr 22, 202422.6024.3022.2423.9223.921,080,400
Apr 19, 202422.5222.7621.7522.3322.33965,800
Apr 18, 202422.4222.8121.9322.6122.611,300,200
Apr 17, 202423.8824.0522.4722.5322.531,149,600
Apr 16, 202423.7324.3423.6023.6723.67796,300
Apr 15, 202424.8624.8623.7524.0124.01878,600
Apr 12, 202425.3425.5024.4724.7024.70856,100
Apr 11, 202425.7425.8025.2725.6825.68708,500
Apr 10, 202425.2625.4824.8125.3925.39904,000
Apr 9, 202425.8526.4825.6326.2526.25672,100
Apr 8, 202425.9626.3325.3625.7025.70858,400
Apr 5, 202425.7726.4325.2825.7825.78713,000
Apr 4, 202426.3627.0025.8526.1126.11781,800
Apr 3, 202426.0026.5425.7126.4826.48725,500

Related Tickers

ALNY Alnylam Pharmaceuticals, Inc.
266.83
+4.33%
 
WVE Wave Life Sciences Ltd.
7.57
-2.20%
 
IONS Ionis Pharmaceuticals, Inc.
28.71
+5.32%
 
PRQR ProQR Therapeutics N.V.
1.3700
+6.20%
 
SRPT Sarepta Therapeutics, Inc.
62.47
+0.90%
 
BEAM Beam Therapeutics Inc.
18.48
+4.79%
 
QURE uniQure N.V.
10.62
+7.16%
 
RCKT Rocket Pharmaceuticals, Inc.
6.30
+8.43%
 
CYTK Cytokinetics, Incorporated
40.25
+7.33%
 
AXSM Axsome Therapeutics, Inc.
109.75
-1.72%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.