Arrowhead Pharmaceuticals, Inc. (ARWR) NASDAQ

37.35

-0.28(-0.74%)

Updated at October 23 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
September 29, 202533.3933.7833.7834.1633.021.79M
September 26, 202531.7632.832.832.8631.461.86M
September 25, 202532.2731.6631.6633.1331.532.36M
September 24, 202532.9132.8332.8333.7332.392.36M
September 23, 202532.0632.532.53331.592.58M
September 22, 202530.8132.0532.0532.1730.712.25M
September 19, 202531.5330.6930.6931.6730.254.94M
September 18, 202529.8531.5131.5131.6229.812.76M
September 17, 202529.5529.1329.1330.429.041.87M
September 16, 202528.7529.4229.4229.4528.481.99M
September 15, 202529.728.6728.6729.9128.122.23M
September 12, 202529.6529.7229.7231.1329.513.05M
September 11, 202528.729.7229.7229.827.942.71M
September 10, 202528.0228.8928.8929.0827.82.62M
September 09, 202527.4227.7327.7327.8227.152.39M
September 08, 202528.3727.1727.1728.7527.13.27M
September 05, 202528.2429.0829.0829.2828.012.72M
September 04, 202528282829.3427.283.37M
September 03, 202525.7527.827.827.8625.615.39M
September 02, 202522.7325.6825.6826.1322.736.17M
August 29, 202522.4322.0322.0322.5521.612.39M
August 28, 202521.8122.3422.3422.7521.732.48M
August 27, 202521.0621.7921.7921.8221.062.25M
August 26, 202520.6921.1821.1821.2320.591.82M
August 25, 202521.4220.7120.7121.6520.452.03M
August 22, 202520.9221.3321.3321.720.722.65M
August 21, 202519.9720.7520.7520.9519.822.29M
August 20, 202519.8320.220.220.5619.562.12M
August 19, 202519.8419.8619.8620.1319.422.07M
August 18, 202520.519.9119.9120.7519.892.76M
August 15, 202518.7720.5120.5120.5818.735.2M
August 14, 202518.6918.7818.7818.8818.145M
August 13, 202518.1819.9919.992018.12.87M
August 12, 202517.2517.817.818.1317.221.89M
August 11, 202516.317.2117.2117.2215.812.69M
August 08, 202515.5516.4216.4216.4815.012.81M
August 07, 202516.4116.0616.0616.4915.681.64M
August 06, 202516.2916.3116.3116.7315.831.94M
August 05, 202516.416.4716.4716.6116.131.29M
August 04, 202516.1316.4716.4716.6315.961.09M
August 01, 202515.515.9315.931615.51.52M
July 31, 202515.9315.7715.7716.0515.58573,418
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved