5 DAY PERFORMANCE
+7.31%
1 MONTH PERFORMANCE
-17.70%
3 MONTH PERFORMANCE
-38.36%
6 MONTH PERFORMANCE
-40.56%
YEAR-TO-DATE PERFORMANCE
-35.21%
1 YEAR PERFORMANCE
-45.45%
Arrowhead Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/21/2025 | $11.27 | $12.11 (7.45%) | $12.50 | $10.99 | 1.01 M | |
| 04/17/2025 | $11.27 | $11.24 (-0.27%) | $11.51 | $10.92 | 2.37 M | $1.40 B |
| 04/16/2025 | $12.75 | $11.35 (-10.98%) | $12.75 | $11.00 | 3.77 M | $1.42 B |
| 04/15/2025 | $12.24 | $12.87 (5.15%) | $12.93 | $12.23 | 1.83 M | $1.61 B |
| 04/14/2025 | $12.13 | $12.34 (1.73%) | $12.46 | $11.68 | 1.44 M | $1.54 B |
| 04/11/2025 | $11.02 | $11.79 (6.99%) | $11.81 | $10.75 | 1.76 M | $1.47 B |
| 04/10/2025 | $11.27 | $11.11 (-1.42%) | $11.40 | $10.37 | 2.74 M | $1.39 B |
| 04/09/2025 | $9.76 | $11.80 (20.9%) | $12.47 | $9.64 | 4.60 M | $1.47 B |
| 04/08/2025 | $10.80 | $9.99 (-7.5%) | $10.97 | $9.73 | 2.27 M | $1.25 B |
| 04/07/2025 | $9.90 | $10.25 (3.54%) | $11.07 | $9.57 | 3.26 M | $1.28 B |
| 04/04/2025 | $11.74 | $10.68 (-9.03%) | $11.96 | $10.66 | 2.57 M | $1.33 B |
| 04/03/2025 | $12.13 | $12.06 (-0.58%) | $12.36 | $11.60 | 2.40 M | $1.51 B |
| 04/02/2025 | $11.97 | $12.69 (6.02%) | $12.84 | $11.89 | 1.56 M | $1.58 B |
| 04/01/2025 | $12.74 | $12.21 (-4.16%) | $12.92 | $12.14 | 1.73 M | $1.52 B |
| 03/31/2025 | $13.40 | $12.74 (-4.93%) | $13.44 | $12.14 | 2.85 M | $1.59 B |
| 03/28/2025 | $13.76 | $13.82 (0.44%) | $13.99 | $13.66 | 974,322 | $1.73 B |
| 03/27/2025 | $13.99 | $13.80 (-1.36%) | $14.00 | $13.68 | 1.44 M | $1.72 B |
| 03/26/2025 | $14.80 | $13.93 (-5.88%) | $14.80 | $13.74 | 1.70 M | $1.74 B |
| 03/25/2025 | $15.54 | $14.73 (-5.21%) | $15.54 | $14.42 | 1.60 M | $1.84 B |
| 03/24/2025 | $15.00 | $15.50 (3.33%) | $15.65 | $14.96 | 1.19 M | $1.94 B |
| 03/21/2025 | $15.11 | $14.80 (-2.05%) | $15.22 | $14.69 | 4.06 M | $1.85 B |
| 03/20/2025 | $15.27 | $15.11 (-1.05%) | $15.72 | $15.07 | 1.79 M | $1.89 B |
| 03/19/2025 | $15.02 | $15.47 (3%) | $15.60 | $14.98 | 1.27 M | $1.93 B |
| 03/18/2025 | $15.35 | $15.10 (-1.63%) | $15.35 | $14.82 | 1.13 M | $1.89 B |
| 03/17/2025 | $15.34 | $15.60 (1.69%) | $15.86 | $15.01 | 831,542 | $1.95 B |
| 03/14/2025 | $15.21 | $15.36 (0.99%) | $15.62 | $15.13 | 1.10 M | $1.92 B |
| 03/13/2025 | $15.68 | $15.07 (-3.89%) | $15.78 | $14.82 | 1.19 M | $1.88 B |
| 03/12/2025 | $15.07 | $15.77 (4.64%) | $16.33 | $14.78 | 2.36 M | $1.97 B |
| 03/11/2025 | $15.33 | $15.06 (-1.76%) | $15.56 | $14.23 | 2.03 M | $1.88 B |
| 03/10/2025 | $16.56 | $15.21 (-8.15%) | $16.87 | $15.11 | 2.11 M | $1.90 B |
| 03/07/2025 | $17.58 | $16.97 (-3.47%) | $17.58 | $16.84 | 1.36 M | $2.12 B |
| 03/06/2025 | $16.91 | $17.67 (4.49%) | $17.79 | $16.83 | 1.17 M | $2.21 B |
| 03/05/2025 | $17.14 | $17.35 (1.23%) | $17.41 | $16.57 | 1.43 M | $2.17 B |
| 03/04/2025 | $17.16 | $17.11 (-0.29%) | $17.48 | $16.57 | 2.52 M | $2.14 B |
| 03/03/2025 | $18.94 | $17.71 (-6.49%) | $18.97 | $17.61 | 1.64 M | $2.21 B |
| 02/28/2025 | $18.77 | $18.91 (0.75%) | $19.04 | $18.53 | 1.22 M | $2.36 B |
| 02/27/2025 | $19.17 | $18.94 (-1.2%) | $19.97 | $18.91 | 1.04 M | $2.36 B |
| 02/26/2025 | $19.72 | $19.23 (-2.48%) | $19.98 | $19.08 | 1.13 M | $2.40 B |
| 02/25/2025 | $19.05 | $19.53 (2.52%) | $19.82 | $18.48 | 1.65 M | $2.44 B |
| 02/24/2025 | $19.89 | $18.86 (-5.18%) | $19.89 | $18.59 | 1.39 M | $2.35 B |
| 02/21/2025 | $21.20 | $19.90 (-6.13%) | $21.31 | $19.88 | 1.20 M | $2.48 B |
| 02/20/2025 | $21.08 | $20.96 (-0.57%) | $21.24 | $20.55 | 1.31 M | $2.62 B |
| 02/19/2025 | $20.25 | $21.08 (4.1%) | $21.24 | $20.25 | 1.22 M | $2.63 B |
| 02/18/2025 | $20.00 | $20.44 (2.2%) | $20.76 | $20.00 | 1.07 M | $2.55 B |
| 02/14/2025 | $19.27 | $19.95 (3.53%) | $20.20 | $19.07 | 930,600 | $2.49 B |
| 02/13/2025 | $18.83 | $19.11 (1.49%) | $19.21 | $18.14 | 1.26 M | $2.39 B |
| 02/12/2025 | $18.35 | $18.57 (1.2%) | $18.61 | $17.57 | 1.90 M | $2.32 B |
| 02/11/2025 | $18.23 | $18.89 (3.62%) | $19.80 | $18.23 | 1.77 M | $2.36 B |
| 02/10/2025 | $20.39 | $19.92 (-2.31%) | $20.48 | $19.37 | 1.50 M | $2.49 B |
| 02/07/2025 | $20.56 | $20.24 (-1.56%) | $21.84 | $20.14 | 1.42 M | $2.53 B |
| 02/06/2025 | $20.32 | $20.48 (0.79%) | $20.53 | $19.95 | 1.26 M | $2.54 B |
| 02/05/2025 | $19.86 | $20.27 (2.06%) | $20.53 | $19.79 | 1.25 M | $2.52 B |
| 02/04/2025 | $18.70 | $19.68 (5.24%) | $19.77 | $18.66 | 1.09 M | $2.44 B |
| 02/03/2025 | $19.03 | $18.74 (-1.52%) | $19.44 | $18.55 | 1.62 M | $2.33 B |
| 01/31/2025 | $20.30 | $19.88 (-2.07%) | $20.50 | $19.27 | 1.31 M | $2.47 B |
| 01/30/2025 | $20.15 | $20.23 (0.4%) | $20.65 | $19.96 | 1.45 M | $2.51 B |
| 01/29/2025 | $19.88 | $19.95 (0.35%) | $20.30 | $19.69 | 1.30 M | $2.48 B |
| 01/28/2025 | $20.40 | $20.03 (-1.81%) | $20.64 | $19.79 | 1.45 M | $2.49 B |
| 01/27/2025 | $20.75 | $20.25 (-2.41%) | $21.13 | $19.89 | 1.66 M | $2.52 B |
| 01/24/2025 | $21.23 | $20.76 (-2.21%) | $21.73 | $20.37 | 23.75 M | $2.58 B |
| 01/23/2025 | $20.05 | $21.53 (7.38%) | $21.67 | $19.82 | 3.85 M | $2.67 B |
| 01/22/2025 | $19.71 | $19.71 (0%) | $20.02 | $19.41 | 1.01 M | $2.45 B |
| 01/21/2025 | $20.00 | $19.76 (-1.2%) | $20.48 | $19.57 | 1.34 M | $2.45 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
