• SPX
  • $5,763.87
  • 0.9 %
  • $51.18
  • DJI
  • $42,107.07
  • 0.75 %
  • $312.46
  • N225
  • $38,474.90
  • 1.11 %
  • $421.23
  • FTSE
  • $8,176.96
  • -0.09 %
  • -$7.28
  • IXIC
  • $18,383.51
  • 1.12 %
  • $203.53
Arrowhead Pharmaceuticals, Inc. (ARWR) Charts

Arrowhead Pharmaceuticals, Inc. (ARWR) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$20.18

$0.12

(0.6%)

Day's range
$19.63
Day's range
$20.2
  • 5 DAY PERFORMANCE

    +4.94%
  • 1 MONTH PERFORMANCE

    +7.23%
  • 3 MONTH PERFORMANCE

    -19.54%
  • 6 MONTH PERFORMANCE

    -17.43%
  • YEAR-TO-DATE PERFORMANCE

    -34.05%
  • 1 YEAR PERFORMANCE

    -28.31%

Arrowhead Pharmaceuticals, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/05/2024 $20.03 $20.18   (0.77%) $20.19 $19.63 187,040
11/04/2024 $19.54 $20.06   (2.66%) $20.45 $19.22 831,033 $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
08/23/2024 $24.68 $24.78   (0.41%) $25.09 $24.33 822,713 $3.08 B
08/22/2024 $25.24 $24.37   (-3.45%) $25.38 $24.16 688,538 $3.03 B
08/21/2024 $23.67 $25.24   (6.63%) $25.37 $23.67 983,230 $3.13 B
08/20/2024 $23.21 $23.60   (1.68%) $23.77 $22.97 537,423 $2.93 B
08/19/2024 $22.68 $23.35   (2.95%) $23.40 $22.67 988,500 $2.90 B
08/16/2024 $22.78 $22.70   (-0.35%) $23.04 $22.39 687,944 $2.82 B
08/15/2024 $23.33 $22.66   (-2.87%) $23.69 $22.63 884,700 $2.81 B
08/14/2024 $22.98 $22.70   (-1.22%) $23.09 $22.11 1.15 M $2.82 B
08/13/2024 $23.03 $22.86   (-0.74%) $23.23 $22.60 855,100 $2.84 B
08/12/2024 $23.43 $22.94   (-2.09%) $23.71 $22.85 944,100 $2.85 B
08/09/2024 $25.00 $23.41   (-6.36%) $25.12 $23.08 2.93 M $2.91 B
08/08/2024 $25.13 $25.85   (2.87%) $25.95 $25.06 2.25 M $3.21 B
08/07/2024 $26.35 $25.00   (-5.12%) $26.65 $24.95 742,841 $3.10 B
08/06/2024 $25.04 $25.86   (3.27%) $26.49 $24.61 768,100 $3.21 B
08/05/2024 $24.52 $25.08   (2.28%) $25.33 $24.28 826,546 $3.11 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.