Arrowhead Pharmaceuticals Inc (ARWR) Historical Stock Data
64.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARWR is up 2.05% a day on average. There have been 20 days where Arrowhead Pharmaceuticals Inc closed green and 10 days where ARWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 64.40 | 64.66 | ↑$0.26 (0.40%) | 64.19 | 67.14 | 3.06M |
| 2025-12-03 | 58.63 | 65.08 | ↑$6.45 (10.99%) | 58.63 | 66.23 | 4.44M |
| 2025-12-02 | 55.91 | 57.95 | ↑$2.04 (3.65%) | 55.75 | 59.27 | 2.87M |
| 2025-12-01 | 52.37 | 56.25 | ↑$3.88 (7.41%) | 52.23 | 57.27 | 3.32M |
| 2025-11-28 | 56.39 | 52.70 | ↓$3.69 (-6.54%) | 52.08 | 56.67 | 2.54M |
| 2025-11-26 | 47.39 | 57.71 | ↑$10.32 (21.78%) | 45.09 | 59.15 | 7.06M |
| 2025-11-25 | 44.26 | 46.79 | ↑$2.53 (5.72%) | 43.72 | 46.92 | 2.95M |
| 2025-11-24 | 41.10 | 44.26 | ↑$3.16 (7.69%) | 40.43 | 44.85 | 4.01M |
| 2025-11-21 | 38.01 | 40.45 | ↑$2.44 (6.42%) | 37.43 | 40.58 | 3.51M |
| 2025-11-20 | 39.51 | 38.09 | ↓$1.42 (-3.59%) | 37.06 | 39.92 | 3.83M |
| 2025-11-19 | 41.06 | 38.97 | ↓$2.09 (-5.09%) | 38.90 | 41.29 | 2.88M |
| 2025-11-18 | 39.80 | 40.47 | ↑$0.67 (1.68%) | 39.30 | 43.59 | 2.96M |
| 2025-11-17 | 41.28 | 40.15 | ↓$1.13 (-2.74%) | 39.75 | 41.58 | 1.61M |
| 2025-11-14 | 39.85 | 41.26 | ↑$1.41 (3.54%) | 39.33 | 41.79 | 1.62M |
| 2025-11-13 | 40.72 | 41.14 | ↑$0.42 (1.03%) | 40.21 | 41.50 | 1.54M |
| 2025-11-12 | 41.96 | 41.42 | ↓$0.54 (-1.29%) | 41.14 | 43.20 | 1.99M |
| 2025-11-11 | 39.45 | 41.50 | ↑$2.05 (5.20%) | 38.93 | 41.52 | 1.17M |
| 2025-11-10 | 40.85 | 39.85 | ↓$1.00 (-2.45%) | 39.77 | 42.00 | 1.88M |
| 2025-11-07 | 39.23 | 39.23 | ↑$0.00 (0.00%) | 37.35 | 39.34 | 1.31M |
| 2025-11-06 | 40.27 | 39.60 | ↓$0.67 (-1.66%) | 39.50 | 40.94 | 1.62M |
| 2025-11-05 | 37.63 | 40.31 | ↑$2.68 (7.12%) | 37.56 | 40.55 | 1.43M |
| 2025-11-04 | 38.60 | 37.85 | ↓$0.75 (-1.94%) | 37.77 | 39.31 | 1.99M |
| 2025-11-03 | 41.99 | 39.61 | ↓$2.38 (-5.67%) | 39.28 | 43.20 | 1.94M |
| 2025-10-31 | 42.32 | 42.39 | ↑$0.07 (0.17%) | 41.31 | 43.69 | 1.72M |
| 2025-10-30 | 39.92 | 42.31 | ↑$2.39 (5.99%) | 39.70 | 43.33 | 2.30M |
| 2025-10-29 | 39.26 | 40.29 | ↑$1.03 (2.62%) | 38.65 | 40.75 | 1.56M |
| 2025-10-28 | 39.23 | 39.55 | ↑$0.32 (0.82%) | 38.84 | 40.48 | 1.24M |
| 2025-10-27 | 39.10 | 39.48 | ↑$0.38 (0.97%) | 38.63 | 40.10 | 1.73M |
| 2025-10-24 | 37.96 | 38.00 | ↑$0.04 (0.11%) | 36.88 | 38.34 | 1.47M |
| 2025-10-23 | 37.63 | 37.35 | ↓$0.28 (-0.74%) | 36.73 | 38.23 | 1.26M |
Create an account or log in to view more rows.
$ARWR has just been halted from trading.
$ARWR Ride this train. You won't regret.
$ARWR Overpower the algos!
$ARWR looks like a loading
$ARWR it can go lower
$ARWR I do it for the thrills!
$ARWR It's happening!
$ARWR Very bullish action
$ARWR When they tell me diversifying is for idiots
$ARWR HODLing
and buying more when I can.