Arrowhead Pharmaceuticals, Inc. (ARWR) NASDAQ

61.03

-1.89(-3.00%)

Updated at April 02 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	60.41	61.03	61.03	63.32	60.41	1.45M
April 01, 2026	63.35	62.92	62.92	64.86	62.7	1.68M
March 31, 2026	59.05	62.7	62.7	63.08	58.65	2.06M
March 30, 2026	57.97	57.65	57.65	59.36	57.01	1.45M
March 27, 2026	60.29	57.78	57.78	61.48	57.58	1.64M
March 26, 2026	56.02	60.77	60.77	61.66	55.41	2.66M
March 25, 2026	57.29	60.77	60.77	62.81	57.29	3.3M
March 24, 2026	56.03	56.27	56.27	56.88	55.01	1.87M
March 23, 2026	57.16	56.67	56.67	58.64	56.24	1.89M
March 20, 2026	56.79	56.33	56.33	58	54.89	6.11M
March 19, 2026	55.88	56.96	56.96	57.44	55.56	1.8M
March 18, 2026	56.97	56.71	56.71	57.49	55.49	2.55M
March 17, 2026	57.56	57.57	57.57	58.88	57	1.57M
March 16, 2026	56	57.37	57.37	57.56	55.79	1.8M
March 13, 2026	55.86	55.05	55.05	56.57	54.02	4.4M
March 12, 2026	57.51	55.01	55.01	58	54.58	3.74M
March 11, 2026	58.89	58.1	58.1	59.75	56.83	2.86M
March 10, 2026	60.06	59.2	59.2	60.61	57.6	2.17M
March 09, 2026	59.1	60.67	60.67	60.97	57.07	2.26M
March 06, 2026	61.69	59.82	59.82	61.79	57.33	2.82M
March 05, 2026	63.8	63.6	63.6	65.64	63.52	2.56M
March 04, 2026	65.03	65.1	65.1	66.05	62.96	1.63M
March 03, 2026	62.34	64.1	64.1	67.15	62.34	1.81M
March 02, 2026	61.5	64.33	64.33	65.19	61.26	2.01M
February 27, 2026	63.09	63.27	63.27	64.14	62.47	1.87M
February 26, 2026	61.85	63.39	63.39	63.71	60.89	2.42M
February 25, 2026	63.67	61.62	61.62	64.53	61	1.9M
February 24, 2026	63.43	63.67	63.67	64.92	62.57	2.52M
February 23, 2026	62.9	63.14	63.14	64.2	62.39	1.82M
February 20, 2026	63.71	63.59	0	64.59	62.09	2.75M
February 19, 2026	63.9	63.86	0	64.43	62.01	2.02M
February 18, 2026	63.31	64.38	0	65.59	63.2	1.64M
February 17, 2026	63.25	63.69	0	64.22	62.36	1.66M
February 13, 2026	61.13	63.82	0	64.48	60.9	1.99M
February 12, 2026	61.73	62.38	0	63.13	61.17	2.41M
February 11, 2026	64.62	61.55	0	65	60.34	4.1M
February 10, 2026	62.68	62.92	0	64	61.96	2.29M
February 09, 2026	64.67	62.64	0	65.09	61.45	5.84M
February 06, 2026	65.5	64.52	0	68.44	63.46	24.09M
February 05, 2026	67	64.64	0	69.51	63.94	3.25M
February 04, 2026	71.14	68.06	0	71.85	66.45	2.18M
February 03, 2026	74.15	72.14	0	76.11	70	2.35M
February 02, 2026	68.51	73	0	73.44	66.91	2.17M
January 30, 2026	70.15	69.33	0	72	67.83	3.76M
January 29, 2026	65.58	69.12	0	69.85	65.45	2.01M
January 28, 2026	66.91	65.58	0	67.53	65.47	2.06M
January 27, 2026	66.65	66.91	0	68.8	66.29	1.23M
January 26, 2026	66.5	66.82	0	67.69	65.65	1.62M
January 23, 2026	69.25	67.05	0	71.16	66.85	1.93M
January 22, 2026	68.95	69.59	0	71.14	68.17	2.67M
January 21, 2026	65.76	67.6	0	69	65.23	1.55M
January 20, 2026	62	65.28	0	65.33	61.65	1.42M
January 16, 2026	66.45	63.84	0	66.73	63.69	1.57M
January 15, 2026	66.13	66.25	0	68.24	65.86	1.54M
January 14, 2026	65.25	65.91	0	66.04	64.72	1.85M
January 13, 2026	66.1	65.55	0	68.44	65.47	2.59M
January 12, 2026	64.57	65.93	0	66.69	63.33	2.53M
January 09, 2026	65.5	64.56	0	67.03	63.45	2.35M
January 08, 2026	67.32	65	0	69.42	64.55	6.96M
January 07, 2026	66.13	65.69	0	67.35	63	7.16M