Arrowhead Pharmaceuticals... (ARWR)
NASDAQ: ARWR
· Real-Time Price · USD
20.09
1.31 (6.98%)
At close: Aug 15, 2025, 3:05 PM
ARWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 18.69 | 18.88 | 18.14 | 18.78 | 18.78 | -6.05% | 4,999,091 |
| 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 |
| Aug 6, 2025 | 16.29 | 16.73 | 15.83 | 16.31 | 16.31 | -0.97% | 1,935,040 |
| Aug 5, 2025 | 16.40 | 16.61 | 16.13 | 16.47 | 16.47 | 0.00% | 1,293,811 |
| Aug 4, 2025 | 16.13 | 16.63 | 15.96 | 16.47 | 16.47 | 3.39% | 1,094,534 |
| Aug 1, 2025 | 15.50 | 16.00 | 15.50 | 15.93 | 15.93 | 0.82% | 1,519,230 |
| Jul 31, 2025 | 15.93 | 16.05 | 15.58 | 15.80 | 15.80 | 0.57% | 1,195,865 |
| Jul 30, 2025 | 16.26 | 16.55 | 15.51 | 15.71 | 15.71 | -1.32% | 1,548,200 |
| Jul 29, 2025 | 16.56 | 16.69 | 15.82 | 15.92 | 15.92 | -1.73% | 1,597,757 |
| Jul 28, 2025 | 16.09 | 16.50 | 15.93 | 16.20 | 16.20 | 2.92% | 1,804,201 |
| Jul 25, 2025 | 16.12 | 16.31 | 15.62 | 15.74 | 15.74 | -3.20% | 1,765,600 |
| Jul 24, 2025 | 15.92 | 16.52 | 15.65 | 16.26 | 16.26 | 2.14% | 2,449,300 |
| Jul 23, 2025 | 15.42 | 16.62 | 15.14 | 15.92 | 15.92 | 6.42% | 3,419,300 |
| Jul 22, 2025 | 14.65 | 15.04 | 14.30 | 14.96 | 14.96 | 1.70% | 2,729,318 |
| Jul 21, 2025 | 16.96 | 17.00 | 14.33 | 14.71 | 14.71 | -12.23% | 6,746,547 |
| Jul 18, 2025 | 19.05 | 19.33 | 16.67 | 16.76 | 16.76 | -11.09% | 3,012,791 |