Arrowhead Pharmaceuticals, Inc. (ARWR) NASDAQ

70.11

+0.28(+0.40%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202569.0269.8369.8370.4968.481.16M
December 22, 202568.07696969.4767.61.02M
December 19, 202566.5268.0868.0868.7166.361.32M
December 18, 202565.666.4766.4767.364.221.99M
December 17, 202565.964.864.867.363.012.22M
December 16, 202568.0564.6664.6668.1559.513.78M
December 15, 202569.5168.4568.4570.5168.181.31M
December 12, 202570.8270.0970.097168.011.56M
December 11, 202568.8670.8270.8272.3668.192.83M
December 10, 202568.0968.8768.8770.565.934.29M
December 09, 202565.6968.8368.8369.9965.465.71M
December 08, 202567.0968.668.671.565.45.07M
December 05, 202562.9561.4461.4464.2860.293.59M
December 04, 202564.464.6664.6667.1464.192.99M
December 03, 202558.6365.0865.0866.2358.634.44M
December 02, 202555.9157.9557.9559.2755.752.87M
December 01, 202552.3756.2556.2557.2752.233.32M
November 28, 202556.3952.752.756.6752.082.54M
November 26, 202547.3957.7157.7159.1545.097.07M
November 25, 202544.2646.7946.7946.9243.722.95M
November 24, 202541.144.2644.2644.8540.434.01M
November 21, 202538.0140.4540.4540.5837.433.51M
November 20, 202539.5138.0938.0939.9237.063.83M
November 19, 202541.0638.9738.9741.2938.92.88M
November 18, 202539.840.4740.4743.5939.32.96M
November 17, 202541.2840.1540.1541.5839.751.61M
November 14, 202539.8541.2641.2641.7939.331.62M
November 13, 202540.7241.1441.1441.540.211.54M
November 12, 202541.9641.4241.4243.1941.141.95M
November 11, 202539.4541.541.541.5238.931.17M
November 10, 202540.8539.8539.854239.771.88M
November 07, 202539.2339.2339.2339.3437.351.31M
November 06, 202540.2739.639.640.9439.51.62M
November 05, 202537.6340.3140.3140.5537.561.43M
November 04, 202538.637.8537.8539.3137.771.99M
November 03, 202541.9939.6139.6143.239.281.94M
October 31, 202542.3242.3942.3943.6941.311.72M
October 30, 202539.9242.3142.3143.3339.72.3M
October 29, 202539.2640.2940.2940.7538.651.56M
October 28, 202539.2339.5539.5540.4838.841.24M
October 27, 202539.139.4839.4840.138.631.73M
October 24, 202537.96383838.3436.881.47M
October 23, 202537.6337.3537.3538.2336.731.26M
October 22, 202538.7537.6337.6339.0936.91.59M
October 21, 202538.4538.0338.0339.5638.021.97M
October 20, 202537.6738.4738.4738.5636.911.63M
October 17, 202538.236.8136.8139.3636.571.88M
October 16, 202538.2538.9738.9740.2938.192.6M
October 15, 202536.4238.1938.1938.6336.021.58M
October 14, 202535.2735.9635.9636.4134.611.22M
October 13, 202535.6736.2536.2537.0735.51.56M
October 10, 20253635.4135.4136.134.911.83M
October 09, 202536.9136.0636.0637.1535.941.5M
October 08, 202536.936.9436.9437.3361.77M
October 07, 202537.5836.5436.5437.8736.292.43M
October 06, 202536.6737.537.539.4236.642.69M
October 03, 20253536.1236.1236.2434.791.96M
October 02, 202535.4534.634.635.6534.472.01M
October 01, 202534.5435.0135.0135.434.381.9M
September 30, 202533.8834.4934.4934.6133.552.53M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved