Arrowhead Pharmaceuticals(ARWR)
$49.36+0.36 (+0.73%)
ARWR
Arrowhead Pharmaceuticals historical prices
$49.36
At close:+0.36 (+0.73%)
Want to see ARWR full AI Analyst Report?
Arrowhead Pharmaceuticals (ARWR) Historical Prices
1,735 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 49.65 | 49.74 | 47.66 | 49.36 | 49.36 | +0.73% | 2,529,166 | 1.36 |
| Nov 10, 2026 | 48.61 | 50.56 | 47.89 | 49.00 | 49.00 | -15.75% | 2,637,109 | 1.44 |
| Nov 09, 2026 | 52.49 | 53.63 | 46.45 | 49.24 | 49.24 | -15.34% | 8,055,056 | 4.67 |
| Nov 06, 2026 | 58.21 | 58.71 | 57.00 | 58.16 | 58.16 | +1.22% | 1,363,194 | 0.79 |
| Nov 05, 2026 | 61.65 | 61.73 | 57.24 | 57.46 | 57.46 | -6.80% | 1,804,928 | 1.06 |
| Nov 04, 2026 | 61.75 | 62.00 | 59.06 | 61.65 | 61.65 | +3.56% | 1,615,708 | 0.95 |
| Nov 03, 2026 | 59.39 | 60.89 | 59.25 | 59.53 | 59.53 | -0.07% | 1,327,200 | 0.79 |
| Nov 02, 2026 | 60.55 | 61.17 | 59.41 | 59.57 | 59.57 | -0.55% | 1,306,405 | 0.77 |
| Oct 30, 2026 | 59.75 | 61.50 | 58.74 | 59.90 | 59.90 | -0.98% | 1,124,504 | 0.66 |
| Oct 29, 2026 | 60.74 | 61.88 | 59.75 | 60.49 | 60.49 | +0.47% | 1,274,398 | 0.75 |
| Oct 28, 2026 | 58.64 | 60.24 | 58.20 | 60.21 | 60.21 | +2.00% | 1,247,893 | 0.73 |
| Oct 27, 2026 | 59.02 | 60.56 | 58.01 | 59.03 | 59.03 | +0.08% | 2,118,834 | 1.24 |
| Oct 26, 2026 | 58.43 | 59.63 | 58.17 | 58.98 | 58.98 | +1.65% | 979,780 | 0.57 |
| Oct 23, 2026 | 58.15 | 58.40 | 56.56 | 58.02 | 58.02 | -0.58% | 871,717 | 0.50 |
| Oct 22, 2026 | 58.06 | 59.90 | 56.97 | 58.36 | 58.36 | -0.82% | 1,036,454 | 0.59 |
| Oct 21, 2026 | 59.72 | 60.46 | 58.82 | 58.84 | 58.84 | -0.14% | 1,371,520 | 0.78 |
| Oct 20, 2026 | 56.93 | 59.57 | 56.92 | 58.92 | 58.92 | +2.95% | 1,742,404 | 0.98 |
| Oct 19, 2026 | 56.96 | 57.30 | 56.05 | 57.23 | 57.23 | +2.38% | 1,646,800 | 0.89 |
| Oct 16, 2026 | 58.45 | 58.45 | 55.83 | 55.90 | 55.90 | -4.44% | 1,772,723 | 0.96 |
| Oct 15, 2026 | 58.50 | 59.40 | 57.40 | 58.50 | 58.50 | +0.22% | 2,009,593 | 1.08 |
| Oct 14, 2026 | 58.48 | 60.53 | 57.15 | 58.37 | 58.37 | +0.41% | 4,160,277 | 2.24 |
| Oct 13, 2026 | 60.04 | 60.73 | 58.08 | 58.13 | 58.13 | -4.28% | 2,260,925 | 1.22 |
| Oct 12, 2026 | 62.49 | 62.50 | 60.48 | 60.73 | 60.73 | -3.22% | 1,196,187 | 0.64 |
| Oct 09, 2026 | 60.72 | 62.99 | 60.44 | 62.75 | 62.75 | +3.31% | 2,765,715 | 1.49 |
| Oct 08, 2026 | 60.54 | 61.13 | 59.21 | 60.74 | 60.74 | -1.20% | 1,784,717 | 0.96 |
| Oct 07, 2026 | 61.63 | 62.75 | 60.78 | 61.48 | 61.48 | -0.10% | 1,819,296 | 0.97 |
| Oct 06, 2026 | 62.86 | 63.19 | 60.56 | 61.54 | 61.54 | -1.30% | 1,675,592 | 0.89 |
| Oct 05, 2026 | 64.76 | 64.76 | 62.22 | 62.35 | 62.35 | -2.87% | 2,249,369 | 1.20 |
| Oct 02, 2026 | 65.57 | 66.16 | 63.99 | 64.19 | 64.19 | -0.93% | 1,487,639 | 0.79 |
| Oct 01, 2026 | 65.00 | 65.76 | 64.50 | 64.79 | 64.79 | -1.01% | 1,521,655 | 0.81 |
| Sep 30, 2026 | 66.80 | 66.80 | 65.09 | 65.45 | 65.45 | -1.21% | 1,742,748 | 0.94 |
| Sep 29, 2026 | 65.46 | 66.83 | 64.57 | 66.25 | 66.25 | +1.21% | 2,869,631 | 1.56 |
| Sep 28, 2026 | 65.00 | 66.11 | 63.99 | 65.46 | 65.46 | -0.70% | 1,589,694 | 0.86 |
| Sep 25, 2026 | 66.50 | 67.44 | 65.40 | 65.92 | 65.92 | -0.23% | 1,616,212 | 0.87 |
| Sep 24, 2026 | 67.00 | 67.45 | 65.46 | 66.07 | 66.07 | -1.33% | 1,626,385 | 0.87 |
| Sep 23, 2026 | 72.16 | 72.49 | 66.27 | 66.96 | 66.96 | -6.82% | 2,555,515 | 1.20 |
| Sep 22, 2026 | 68.85 | 72.37 | 68.08 | 71.86 | 71.86 | +4.46% | 3,115,924 | 1.47 |
| Sep 21, 2026 | 67.46 | 69.26 | 66.06 | 68.79 | 68.79 | +3.47% | 2,347,934 | 1.11 |
| Sep 18, 2026 | 67.83 | 68.05 | 66.36 | 66.48 | 66.48 | -1.86% | 4,016,379 | 1.94 |
| Sep 17, 2026 | 68.91 | 68.91 | 67.00 | 67.74 | 67.74 | +2.96% | 3,181,843 | 1.56 |
| Sep 16, 2026 | 70.41 | 71.93 | 64.50 | 65.79 | 65.79 | -6.91% | 5,112,414 | 2.53 |
| Sep 15, 2026 | 82.89 | 83.55 | 70.61 | 70.67 | 70.67 | -12.40% | 4,371,136 | 2.18 |
| Sep 14, 2026 | 82.98 | 83.27 | 79.93 | 80.67 | 80.67 | -2.63% | 1,329,213 | 0.67 |
| Sep 11, 2026 | 83.75 | 85.98 | 82.36 | 82.85 | 82.85 | +0.11% | 1,335,818 | 0.67 |
| Sep 10, 2026 | 81.58 | 83.38 | 80.33 | 82.76 | 82.76 | +0.16% | 1,020,398 | 0.51 |
| Sep 09, 2026 | 84.65 | 87.20 | 82.16 | 82.63 | 82.63 | -2.91% | 3,668,389 | 1.87 |
| Sep 08, 2026 | 84.22 | 86.96 | 83.54 | 85.11 | 85.11 | -1.42% | 1,568,097 | 0.80 |
| Sep 07, 2026 | 85.87 | 86.96 | 84.20 | 86.34 | 86.34 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 85.87 | 86.96 | 84.20 | 86.34 | 86.34 | -0.17% | 757,847 | 0.38 |
| Sep 03, 2026 | 85.18 | 86.79 | 83.46 | 86.49 | 86.49 | +1.31% | 1,370,480 | 0.69 |
