-
5 DAY PERFORMANCE
-0.96% -
1 MONTH PERFORMANCE
-7.81% -
3 MONTH PERFORMANCE
-25.22% -
6 MONTH PERFORMANCE
-25.52% -
YEAR-TO-DATE PERFORMANCE
-39.44% -
1 YEAR PERFORMANCE
-36.37%
Arrowhead Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.30 | $18.54 (1.31%) | $18.87 | $18.13 | 1.04 M | $2.30 B |
| 11/21/2024 | $18.75 | $18.28 (-2.51%) | $18.83 | $18.21 | 759,800 | $2.27 B |
| 11/20/2024 | $18.56 | $18.71 (0.81%) | $18.75 | $18.03 | 792,148 | $2.32 B |
| 11/19/2024 | $18.98 | $18.60 (-2%) | $18.99 | $18.45 | 998,012 | $2.31 B |
| 11/18/2024 | $18.81 | $19.02 (1.12%) | $19.10 | $18.18 | 1.30 M | $2.36 B |
| 11/15/2024 | $21.12 | $18.57 (-12.07%) | $21.25 | $18.54 | 1.91 M | $2.31 B |
| 11/14/2024 | $21.64 | $21.41 (-1.06%) | $22.00 | $21.17 | 1.16 M | $2.66 B |
| 11/13/2024 | $21.70 | $21.63 (-0.32%) | $22.03 | $21.38 | 961,800 | $2.69 B |
| 11/12/2024 | $21.76 | $21.51 (-1.15%) | $21.85 | $21.20 | 845,325 | $2.67 B |
| 11/11/2024 | $22.13 | $21.97 (-0.72%) | $22.51 | $21.89 | 1.26 M | $2.73 B |
| 11/08/2024 | $21.35 | $21.89 (2.53%) | $21.92 | $21.00 | 1.33 M | $2.72 B |
| 11/07/2024 | $21.39 | $21.39 (0%) | $21.90 | $21.32 | 1.30 M | $2.66 B |
| 11/06/2024 | $21.30 | $21.34 (0.19%) | $21.79 | $21.07 | 1.89 M | $2.65 B |
| 11/05/2024 | $20.02 | $20.57 (2.75%) | $20.59 | $19.63 | 794,300 | $2.55 B |
| 11/04/2024 | $19.54 | $20.06 (2.66%) | $20.45 | $19.22 | 880,900 | $2.49 B |
| 11/01/2024 | $19.55 | $19.49 (-0.31%) | $19.85 | $19.30 | 1.05 M | $2.42 B |
| 10/31/2024 | $19.55 | $19.23 (-1.64%) | $19.67 | $19.20 | 627,326 | $2.39 B |
| 10/30/2024 | $19.80 | $19.71 (-0.45%) | $20.10 | $19.50 | 811,806 | $2.45 B |
| 10/29/2024 | $19.92 | $19.98 (0.3%) | $20.43 | $19.68 | 581,100 | $2.48 B |
| 10/28/2024 | $20.47 | $20.18 (-1.42%) | $20.87 | $20.10 | 850,541 | $2.51 B |
| 10/25/2024 | $20.00 | $20.10 (0.5%) | $20.63 | $19.82 | 650,010 | $2.50 B |
| 10/24/2024 | $20.02 | $19.93 (-0.45%) | $20.36 | $19.71 | 651,200 | $2.48 B |
| 10/23/2024 | $20.26 | $19.92 (-1.68%) | $20.43 | $19.68 | 615,100 | $2.47 B |
| 10/22/2024 | $20.46 | $20.38 (-0.39%) | $20.50 | $20.02 | 560,600 | $2.53 B |
| 10/21/2024 | $21.09 | $20.49 (-2.84%) | $21.17 | $19.81 | 1.21 M | $2.54 B |
| 10/18/2024 | $20.95 | $21.18 (1.1%) | $21.25 | $20.62 | 1.04 M | $2.63 B |
| 10/17/2024 | $21.10 | $20.84 (-1.23%) | $21.44 | $20.65 | 1.66 M | $2.59 B |
| 10/16/2024 | $19.98 | $21.10 (5.61%) | $21.12 | $19.91 | 1.68 M | $2.62 B |
| 10/15/2024 | $19.52 | $19.88 (1.84%) | $19.94 | $19.44 | 1.03 M | $2.47 B |
| 10/14/2024 | $18.50 | $19.36 (4.65%) | $19.40 | $18.40 | 870,744 | $2.40 B |
| 10/11/2024 | $17.64 | $18.44 (4.54%) | $18.47 | $17.52 | 967,400 | $2.29 B |
| 10/10/2024 | $17.55 | $17.70 (0.85%) | $17.84 | $17.05 | 1.31 M | $2.20 B |
| 10/09/2024 | $18.01 | $17.84 (-0.94%) | $18.12 | $17.53 | 1.04 M | $2.22 B |
| 10/08/2024 | $18.13 | $18.02 (-0.61%) | $18.33 | $17.85 | 1.21 M | $2.24 B |
| 10/07/2024 | $18.74 | $18.13 (-3.26%) | $18.89 | $17.83 | 1.12 M | $2.25 B |
| 10/04/2024 | $19.01 | $18.82 (-1%) | $19.27 | $18.68 | 669,491 | $2.34 B |
| 10/03/2024 | $18.95 | $18.85 (-0.53%) | $19.25 | $18.73 | 790,724 | $2.34 B |
| 10/02/2024 | $19.01 | $19.22 (1.1%) | $19.43 | $18.60 | 781,700 | $2.39 B |
| 10/01/2024 | $19.20 | $19.18 (-0.1%) | $19.36 | $18.15 | 1.47 M | $2.38 B |
| 09/30/2024 | $19.33 | $19.37 (0.21%) | $19.76 | $19.10 | 1.78 M | $2.41 B |
| 09/27/2024 | $19.96 | $19.67 (-1.45%) | $20.03 | $19.54 | 834,303 | $2.44 B |
| 09/26/2024 | $19.69 | $19.62 (-0.36%) | $20.11 | $19.07 | 1.04 M | $2.44 B |
| 09/25/2024 | $20.23 | $19.42 (-4%) | $20.35 | $19.38 | 931,733 | $2.41 B |
| 09/24/2024 | $20.01 | $20.14 (0.65%) | $20.55 | $19.84 | 803,740 | $2.50 B |
| 09/23/2024 | $20.85 | $20.00 (-4.08%) | $20.85 | $19.99 | 987,199 | $2.48 B |
| 09/20/2024 | $21.20 | $20.80 (-1.89%) | $21.24 | $20.75 | 2.05 M | $2.58 B |
| 09/19/2024 | $21.47 | $21.14 (-1.54%) | $22.13 | $20.99 | 951,705 | $2.63 B |
| 09/18/2024 | $20.00 | $20.78 (3.9%) | $21.36 | $19.79 | 1.55 M | $2.58 B |
| 09/17/2024 | $20.60 | $20.01 (-2.86%) | $20.71 | $19.44 | 2.17 M | $2.49 B |
| 09/16/2024 | $21.50 | $20.45 (-4.88%) | $21.73 | $20.41 | 947,142 | $2.54 B |
| 09/13/2024 | $20.39 | $21.49 (5.39%) | $21.90 | $20.39 | 1.52 M | $2.67 B |
| 09/12/2024 | $20.90 | $20.24 (-3.16%) | $21.10 | $20.14 | 1.07 M | $2.51 B |
| 09/11/2024 | $21.32 | $20.94 (-1.78%) | $21.32 | $20.63 | 1.42 M | $2.60 B |
| 09/10/2024 | $22.00 | $21.47 (-2.41%) | $22.23 | $21.38 | 1.05 M | $2.67 B |
| 09/09/2024 | $22.18 | $21.76 (-1.89%) | $22.53 | $21.45 | 903,939 | $2.70 B |
| 09/06/2024 | $23.25 | $22.22 (-4.43%) | $23.44 | $21.98 | 1.01 M | $2.76 B |
| 09/05/2024 | $24.20 | $23.25 (-3.93%) | $24.20 | $23.07 | 862,900 | $2.89 B |
| 09/04/2024 | $22.70 | $23.98 (5.64%) | $24.09 | $22.65 | 828,221 | $2.98 B |
| 09/03/2024 | $24.02 | $22.91 (-4.62%) | $24.77 | $22.82 | 1.02 M | $2.85 B |
| 08/30/2024 | $24.12 | $23.83 (-1.2%) | $24.28 | $23.24 | 1.23 M | $2.96 B |
| 08/29/2024 | $24.24 | $24.08 (-0.66%) | $24.67 | $23.96 | 545,512 | $2.99 B |
| 08/28/2024 | $23.95 | $23.93 (-0.08%) | $24.19 | $23.47 | 878,444 | $2.97 B |
| 08/27/2024 | $24.43 | $23.94 (-2.01%) | $24.65 | $23.45 | 788,484 | $2.97 B |
| 08/26/2024 | $24.86 | $24.70 (-0.64%) | $25.14 | $24.54 | 619,131 | $3.07 B |