Arrowhead Pharmaceuticals... (ARWR)
NASDAQ: ARWR
· Real-Time Price · USD
32.80
1.14 (3.60%)
At close: Sep 26, 2025, 3:59 PM
33.00
0.61%
After-hours: Sep 26, 2025, 07:04 PM EDT
ARWR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.76 | 32.86 | 31.46 | 32.80 | 32.80 | 3.60% | 1,857,426 |
| Sep 25, 2025 | 32.27 | 33.13 | 31.53 | 31.66 | 31.66 | -3.56% | 2,362,202 |
| Sep 24, 2025 | 32.91 | 33.73 | 32.39 | 32.83 | 32.83 | 1.02% | 2,359,347 |
| Sep 23, 2025 | 32.06 | 33.00 | 31.59 | 32.50 | 32.50 | 1.40% | 2,575,330 |
| Sep 22, 2025 | 30.81 | 32.17 | 30.71 | 32.05 | 32.05 | 4.43% | 2,249,500 |
| Sep 19, 2025 | 31.53 | 31.67 | 30.25 | 30.69 | 30.69 | -2.60% | 4,938,075 |
| Sep 18, 2025 | 29.85 | 31.62 | 29.81 | 31.51 | 31.51 | 8.17% | 2,758,877 |
| Sep 17, 2025 | 29.55 | 30.40 | 29.04 | 29.13 | 29.13 | -0.99% | 1,873,700 |
| Sep 16, 2025 | 28.75 | 29.45 | 28.48 | 29.42 | 29.42 | 2.62% | 1,992,823 |
| Sep 15, 2025 | 29.70 | 29.91 | 28.12 | 28.67 | 28.67 | -3.53% | 2,227,112 |
| Sep 12, 2025 | 29.65 | 31.13 | 29.51 | 29.72 | 29.72 | 0.00% | 3,045,183 |
| Sep 11, 2025 | 28.70 | 29.80 | 27.94 | 29.72 | 29.72 | 2.87% | 2,710,003 |
| Sep 10, 2025 | 28.02 | 29.08 | 27.80 | 28.89 | 28.89 | 4.18% | 2,620,924 |
| Sep 9, 2025 | 27.42 | 27.82 | 27.15 | 27.73 | 27.73 | 2.06% | 2,394,800 |
| Sep 8, 2025 | 28.37 | 28.75 | 27.10 | 27.17 | 27.17 | -6.57% | 3,267,770 |
| Sep 5, 2025 | 28.24 | 29.28 | 28.01 | 29.08 | 29.08 | 3.86% | 2,717,100 |
| Sep 4, 2025 | 28.00 | 29.34 | 27.28 | 28.00 | 28.00 | 0.72% | 3,373,105 |
| 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 |