Arrowhead Pharmaceuticals Inc (ARWR) Historical Stock Data
24.13 ↑0.96 (4.14%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARWR is down -0.35% a day on average. There have been 12 days where Arrowhead Pharmaceuticals Inc closed green and 18 days where ARWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 23.46 | 24.13 | ↑$0.67 (2.86%) | 22.73 | 24.30 | 887.68K |
| 2024-05-01 | 22.72 | 23.17 | ↑$0.45 (1.98%) | 22.66 | 23.84 | 1.11M |
| 2024-04-30 | 22.76 | 22.62 | ↓$0.14 (-0.62%) | 22.59 | 23.17 | 783.02K |
| 2024-04-29 | 22.38 | 23.13 | ↑$0.75 (3.35%) | 22.15 | 23.47 | 1.17M |
| 2024-04-26 | 22.12 | 22.12 | ↑$0.00 (0.00%) | 21.72 | 22.36 | 617.13K |
| 2024-04-25 | 22.60 | 21.87 | ↓$0.73 (-3.23%) | 21.39 | 22.90 | 0.98M |
| 2024-04-24 | 23.74 | 23.29 | ↓$0.45 (-1.90%) | 22.89 | 23.76 | 813.63K |
| 2024-04-23 | 23.95 | 23.78 | ↓$0.17 (-0.71%) | 23.67 | 24.68 | 828.40K |
| 2024-04-22 | 22.60 | 23.92 | ↑$1.32 (5.84%) | 22.24 | 24.30 | 1.08M |
| 2024-04-19 | 22.52 | 22.33 | ↓$0.19 (-0.84%) | 21.75 | 22.76 | 0.97M |
| 2024-04-18 | 22.42 | 22.61 | ↑$0.19 (0.85%) | 21.93 | 22.81 | 1.30M |
| 2024-04-17 | 23.88 | 22.53 | ↓$1.35 (-5.65%) | 22.47 | 24.05 | 1.15M |
| 2024-04-16 | 23.73 | 23.67 | ↓$0.06 (-0.25%) | 23.60 | 24.34 | 796.32K |
| 2024-04-15 | 24.86 | 24.01 | ↓$0.85 (-3.42%) | 23.75 | 24.86 | 878.55K |
| 2024-04-12 | 25.34 | 24.70 | ↓$0.64 (-2.53%) | 24.47 | 25.50 | 856.14K |
| 2024-04-11 | 25.74 | 25.68 | ↓$0.06 (-0.23%) | 25.28 | 25.80 | 708.52K |
| 2024-04-10 | 25.26 | 25.39 | ↑$0.13 (0.51%) | 24.81 | 25.48 | 0.90M |
| 2024-04-09 | 25.85 | 26.25 | ↑$0.40 (1.55%) | 25.63 | 26.48 | 672.12K |
| 2024-04-08 | 25.96 | 25.70 | ↓$0.26 (-1.00%) | 25.37 | 26.33 | 858.51K |
| 2024-04-05 | 25.77 | 25.78 | ↑$0.01 (0.04%) | 25.28 | 26.43 | 713.01K |
| 2024-04-04 | 26.36 | 26.11 | ↓$0.25 (-0.95%) | 25.85 | 27.00 | 781.84K |
| 2024-04-03 | 26.00 | 26.48 | ↑$0.48 (1.85%) | 25.71 | 26.54 | 724.72K |
| 2024-04-02 | 27.34 | 26.19 | ↓$1.15 (-4.21%) | 25.90 | 27.42 | 1.28M |
| 2024-04-01 | 28.25 | 28.24 | ↓$0.01 (-0.04%) | 27.61 | 28.51 | 613.32K |
| 2024-03-28 | 28.75 | 28.60 | ↓$0.15 (-0.52%) | 28.04 | 29.08 | 589.03K |
| 2024-03-27 | 28.21 | 28.70 | ↑$0.49 (1.74%) | 27.85 | 28.87 | 537.61K |
| 2024-03-26 | 28.21 | 27.84 | ↓$0.37 (-1.31%) | 27.50 | 28.45 | 710.02K |
| 2024-03-25 | 27.31 | 27.89 | ↑$0.58 (2.12%) | 27.31 | 27.95 | 517.42K |
| 2024-03-22 | 28.16 | 27.21 | ↓$0.95 (-3.37%) | 27.18 | 28.36 | 712.15K |
| 2024-03-21 | 28.97 | 28.23 | ↓$0.74 (-2.55%) | 28.12 | 29.93 | 1.10M |
Create an account or log in to view more rows.
$ARWR HODLing
and buying more when I can.
$ARWR This may be your last opportunity to buy on the cheap??
$ARWR come on bulls we can do it
don’t let bears win
$ARWR Yolo
$ARWR Don't hold!!! Buy it
$ARWR ADDING MORE…
$ARWR looking ready to breakout soon.
$ARWR swing puts
$ARWR hows short doing? Keep short pls
we need your money.
$ARWR this is my only green stonk!
I really like this stonk.