Arrowhead Pharmaceuticals... (ARWR)
NASDAQ: ARWR
· Real-Time Price · USD
29.07
1.07 (3.82%)
At close: Sep 05, 2025, 3:59 PM
28.81
-0.91%
After-hours: Sep 05, 2025, 07:39 PM EDT
ARWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.00 | 29.34 | 27.28 | 28.00 | 28.00 | 0.72% | 3,308,405 |
| Sep 3, 2025 | 25.75 | 27.86 | 25.61 | 27.80 | 27.80 | 8.26% | 5,385,800 |
| Sep 2, 2025 | 22.73 | 26.13 | 22.73 | 25.68 | 25.68 | 16.57% | 6,168,900 |
| Aug 29, 2025 | 22.43 | 22.55 | 21.61 | 22.03 | 22.03 | -1.39% | 2,388,700 |
| Aug 28, 2025 | 21.81 | 22.75 | 21.73 | 22.34 | 22.34 | 2.52% | 2,477,000 |
| Aug 27, 2025 | 21.06 | 21.82 | 21.06 | 21.79 | 21.79 | 2.88% | 2,248,324 |
| Aug 26, 2025 | 20.69 | 21.23 | 20.59 | 21.18 | 21.18 | 2.27% | 1,819,450 |
| Aug 25, 2025 | 21.42 | 21.65 | 20.45 | 20.71 | 20.71 | -2.91% | 2,030,500 |
| Aug 22, 2025 | 20.92 | 21.70 | 20.72 | 21.33 | 21.33 | 2.80% | 2,646,214 |
| Aug 21, 2025 | 19.97 | 20.95 | 19.82 | 20.75 | 20.75 | 2.72% | 2,569,800 |
| Aug 20, 2025 | 19.83 | 20.56 | 19.56 | 20.20 | 20.20 | 1.71% | 2,116,038 |
| Aug 19, 2025 | 19.84 | 20.13 | 19.42 | 19.86 | 19.86 | -0.25% | 2,065,513 |
| Aug 18, 2025 | 20.50 | 20.75 | 19.89 | 19.91 | 19.91 | -2.93% | 2,756,534 |
| Aug 15, 2025 | 18.77 | 20.58 | 18.73 | 20.51 | 20.51 | 9.21% | 5,202,178 |
| Aug 14, 2025 | 18.69 | 18.88 | 18.14 | 18.78 | 18.78 | -6.05% | 5,000,847 |
| Aug 13, 2025 | 18.18 | 20.00 | 18.10 | 19.99 | 19.99 | 12.30% | 2,874,548 |
| Aug 12, 2025 | 17.25 | 18.13 | 17.22 | 17.80 | 17.80 | 3.43% | 1,886,737 |
| Aug 11, 2025 | 16.30 | 17.22 | 15.81 | 17.21 | 17.21 | 4.81% | 2,689,131 |
| Aug 8, 2025 | 15.55 | 16.48 | 15.01 | 16.42 | 16.42 | 2.24% | 2,806,319 |
| Aug 7, 2025 | 16.41 | 16.49 | 15.68 | 16.06 | 16.06 | -1.53% | 1,638,236 |