Skip to main content
Arrowhead Pharmaceuticals, Inc. (ARWR)
NASDAQ: ARWR · Real-Time Price · USD
19.99
+2.19 (12.30%)
At close: Aug 13, 2025, 4:00 PM
18.71
-1.28 (-6.40%)
Pre-market: Aug 14, 2025, 9:07 AM EDT

Arrowhead Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202518.1820.0018.1019.9919.9912.30%2,874,548
Aug 12, 202517.2518.1317.2217.8017.803.43%1,886,737
Aug 11, 202516.3017.2215.8117.2117.214.81%2,689,131
Aug 8, 202515.5516.4815.0116.4216.422.24%2,806,319
Aug 7, 202516.4116.4915.6816.0616.06-1.53%1,638,236
Aug 6, 202516.2916.7315.8316.3116.31-0.97%1,935,040
Aug 5, 202516.4016.6116.1316.4716.470.03%1,293,811
Aug 4, 202516.1316.6315.9616.4716.473.36%1,094,534
Aug 1, 202515.5016.0015.5015.9315.930.82%1,519,230
Jul 31, 202515.9316.0515.5815.8015.800.60%1,195,865
Jul 30, 202516.2616.5515.5115.7115.71-1.35%1,548,182
Jul 29, 202516.5616.6915.8215.9215.92-1.73%1,597,757
Jul 28, 202516.0916.5015.9316.2016.202.92%1,804,201
Jul 25, 202516.1216.3115.6215.7415.74-3.20%1,765,553
Jul 24, 202515.9216.5215.6516.2616.262.14%2,449,280
Jul 23, 202515.4216.6215.1415.9215.926.42%3,419,276
Jul 22, 202514.6515.0414.3014.9614.961.70%2,729,318
Jul 21, 202516.9617.0014.3314.7114.71-12.23%6,746,547
Jul 18, 202519.0519.3316.6716.7616.76-11.09%3,012,791
Jul 17, 202518.3519.0518.1018.8518.853.01%1,301,881
Jul 16, 202517.8718.4317.7518.3018.303.80%1,248,474
Jul 15, 202518.7918.9117.5917.6317.63-5.27%1,458,761
Jul 14, 202518.1719.0718.1718.6118.611.64%1,399,656
Jul 11, 202518.4018.6918.1018.3118.31-2.92%1,446,999
Jul 10, 202518.9819.2418.5618.8618.86-0.11%1,787,473
Jul 9, 202517.6818.9017.6818.8818.887.64%2,163,610
Jul 8, 202516.8917.8016.8717.5417.544.16%1,807,941
Jul 7, 202516.7517.0516.4516.8416.840.30%1,922,237
Jul 3, 202516.9117.1816.7116.7916.79-0.65%800,545
Jul 2, 202516.1216.9815.9916.9016.905.03%1,741,253
Jul 1, 202515.6616.5415.3316.0916.091.84%1,282,991
Jun 30, 202516.1916.7615.8015.8015.80-1.74%1,698,764
Jun 27, 202516.1116.2415.6616.0816.080.06%2,078,814
Jun 26, 202515.6216.0815.3116.0716.072.62%1,436,636
Jun 25, 202515.9216.1215.3315.6615.66-1.88%942,764
Jun 24, 202515.8416.0715.4415.9615.962.90%1,324,379
Jun 23, 202515.2015.8215.1215.5115.511.24%1,544,073
Jun 20, 202515.7915.9214.9315.3215.32-1.92%2,775,205
Jun 18, 202515.4315.8415.2115.6215.620.77%1,198,471
Jun 17, 202515.5016.0615.1915.5015.50-1.27%2,035,833
Jun 16, 202515.8615.8815.4115.7015.70-0.25%1,230,342
Jun 13, 202515.6216.1115.5415.7415.74-2.96%1,219,137
Jun 12, 202516.7116.7416.1816.2216.22-3.11%1,466,741
Jun 11, 202517.1717.4916.6816.7416.74-1.36%1,652,086
Jun 10, 202516.7917.3016.6216.9716.972.41%1,272,733
Jun 9, 202517.1017.1816.4116.5716.57-1.43%1,389,997
Jun 6, 202516.7217.1016.7116.8116.812.13%1,235,525
Jun 5, 202516.6416.7416.0616.4616.46-1.67%1,394,253
Jun 4, 202516.6017.0816.5516.7416.740.78%1,502,406
Jun 3, 202516.5416.9316.1916.6116.611.28%1,937,168