Arrowhead Pharmaceuticals Inc (ARWR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -2.91262135922 | 20.6 | 22.13 | 19.44 | 1541341 | 20.51308959 | CS |
| 4 | -4.43 | -18.1334424887 | 24.43 | 24.77 | 19.44 | 1146541 | 21.6612255 | CS |
| 12 | -5.91 | -22.8097259745 | 25.91 | 30.41 | 19.44 | 1011434 | 24.46138391 | CS |
| 26 | -7.18 | -26.4164827079 | 27.18 | 30.41 | 19.44 | 1008596 | 24.53314695 | CS |
| 52 | -6.98 | -25.8710155671 | 26.98 | 39.83 | 19.44 | 1224745 | 27.5669904 | CS |
| 156 | -43.96 | -68.7304565353 | 63.96 | 84.83 | 19.44 | 980114 | 34.27063194 | CS |
| 260 | -9 | -31.0344827586 | 29 | 93.66 | 19.44 | 1093446 | 42.91109727 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 20 | -0.8 | -3.85 | 20.85 | 20.85 | 19.99 | 987199 |
| 1726871700 | 20.8 | -0.34 | -1.61 | 21.2 | 21.24 | 20.75 | 2046434 |
| 1726785300 | 21.14 | 0.36 | 1.73 | 21.28 | 22.13 | 20.99 | 928537 |
| 1726698900 | 20.78 | 0.77 | 3.85 | 20.2 | 21.36 | 19.9111 | 1500205 |
| 1726612500 | 20.01 | -0.44 | -2.15 | 20.61 | 20.7 | 19.44 | 2158930 |
| 1726526100 | 20.45 | -1.04 | -4.84 | 21.5 | 21.515 | 20.405 | 940397 |
| 1726266900 | 21.49 | 1.26 | 6.20 | 20.64 | 21.9 | 20.63 | 1499298 |
| 1726180500 | 20.235 | -0.71 | -3.37 | 20.71 | 20.975 | 20.14 | 1053083 |
| 1726094100 | 20.94 | -0.53 | -2.47 | 21.32 | 21.32 | 20.63 | 1422284 |
| 1726007700 | 21.47 | -0.29 | -1.33 | 22 | 22.2325 | 21.38 | 1032163 |
| 1725921300 | 21.76 | -0.46 | -2.07 | 22.18 | 22.53 | 21.45 | 903939 |
| 1725662100 | 22.22 | -1.03 | -4.43 | 23.32 | 23.36 | 21.9844 | 998426 |
| 1725575700 | 23.25 | -0.73 | -3.04 | 24.2 | 24.2 | 23.07 | 855821 |
| 1725489300 | 23.98 | 1.07 | 4.67 | 22.7 | 24.09 | 22.65 | 828179 |
| 1725402900 | 22.91 | -0.92 | -3.86 | 24.2 | 24.77 | 22.82 | 954288 |
| 1725057300 | 23.83 | -0.25 | -1.04 | 24.12 | 24.2807 | 23.24 | 1230349 |
| 1724970900 | 24.08 | 0.15 | 0.63 | 24.24 | 24.67 | 23.96 | 545512 |
| 1724884500 | 23.93 | -0.01 | -0.04 | 23.95 | 24.19 | 23.4701 | 879327 |
| 1724798100 | 23.94 | -0.76 | -3.08 | 24.43 | 24.66 | 23.45 | 788284 |
| 1724711700 | 24.7 | -0.08 | -0.32 | 24.86 | 25.14 | 24.54 | 619131 |
| 1724452500 | 24.78 | 0.41 | 1.68 | 24.68 | 25.09 | 24.33 | 822633 |
| 1724366100 | 24.37 | -0.87 | -3.45 | 25.24 | 25.38 | 24.155 | 688538 |
| 1724279700 | 25.24 | 1.64 | 6.95 | 23.7 | 25.37 | 23.67 | 983230 |
| 1724193300 | 23.6 | 0.25 | 1.07 | 23.21 | 23.77 | 22.97 | 537423 |
| 1724106900 | 23.35 | 0.65 | 2.86 | 22.68 | 23.4 | 22.665 | 988455 |
| 1723847700 | 22.7 | 0.04 | 0.18 | 22.755 | 23.035 | 22.39 | 660720 |
| 1723761300 | 22.66 | -0.04 | -0.18 | 23.33 | 23.69 | 22.63 | 884652 |
| 1723674900 | 22.7 | -0.16 | -0.68 | 22.98 | 23.09 | 22.11 | 1146790 |
| 1723588500 | 22.855 | -0.09 | -0.37 | 22.75 | 23.23 | 22.7 | 831547 |
| 1723502100 | 22.94 | -0.47 | -2.01 | 23.43 | 23.71 | 22.85 | 943604 |
| 1723242900 | 23.41 | -2.44 | -9.44 | 25 | 25.115 | 23.08 | 2926582 |
| 1723156500 | 25.85 | 0.85 | 3.40 | 25.13 | 25.9514 | 25.06 | 2249944 |
| 1723070100 | 25 | -0.86 | -3.33 | 26.35 | 26.65 | 24.95 | 742841 |
| 1722983700 | 25.86 | 0.78 | 3.11 | 25.04 | 26.49 | 24.61 | 768053 |
| 1722897300 | 25.08 | -1.14 | -4.35 | 24.52 | 25.33 | 24.29 | 801332 |
| 1722638100 | 26.22 | -1.24 | -4.52 | 26.03 | 26.56 | 25.8 | 774054 |
| 1722551700 | 27.46 | -1.1 | -3.85 | 28.46 | 28.72 | 27.04 | 1155511 |
| 1722465300 | 28.56 | -0.03 | -0.10 | 28.78 | 29.47 | 28.04 | 689943 |
| 1722378900 | 28.59 | -0.07 | -0.24 | 28.66 | 29.23 | 28.1 | 657687 |
| 1722292500 | 28.66 | 0.47 | 1.67 | 28.19 | 28.84 | 27.98 | 1005481 |
| 1722033300 | 28.19 | -0.75 | -2.59 | 29.3 | 29.595 | 28.12 | 847114 |
| 1721946900 | 28.94 | 0.03 | 0.10 | 28.8 | 29.86 | 28.625 | 1154005 |
| 1721860500 | 28.91 | 0.13 | 0.45 | 29.06 | 29.06 | 28.2252 | 637802 |
| 1721774100 | 28.78 | 0.04 | 0.14 | 28.6 | 29.24 | 28.4567 | 656535 |
| 1721687700 | 28.74 | 0.44 | 1.55 | 28.47 | 28.9 | 27.83 | 455410 |
| 1721428500 | 28.3 | 0.66 | 2.39 | 27.86 | 28.31 | 27.29 | 701623 |
| 1721342100 | 27.64 | -0.38 | -1.36 | 28.02 | 28.99 | 27.22 | 967802 |
| 1721255700 | 28.02 | -1.52 | -5.15 | 28.35 | 28.97 | 27.73 | 1283079 |
| 1721169300 | 29.54 | 0.68 | 2.36 | 28.98 | 30.41 | 28.77 | 1394126 |
| 1721082900 | 28.86 | 0.75 | 2.67 | 28.11 | 29.0799 | 27.84 | 768679 |
| 1720823700 | 28.11 | -0.14 | -0.50 | 28.75 | 28.7595 | 27.9 | 809666 |
| 1720737300 | 28.25 | 1.43 | 5.33 | 27.5 | 28.79 | 27.46 | 1512826 |
| 1720650900 | 26.82 | 1.47 | 5.80 | 25.4 | 26.83 | 25.09 | 936156 |
| 1720564500 | 25.35 | -0.24 | -0.94 | 25.55 | 26.19 | 25.2906 | 838931 |
| 1720478100 | 25.59 | 0.02 | 0.08 | 25.99 | 26.26 | 25.31 | 745242 |
| 1720218900 | 25.57 | 0.5 | 1.99 | 24.79 | 25.695 | 24.57 | 622075 |
| 1720040640 | 25.07 | -0.15 | -0.59 | 25.6 | 26 | 24.85 | 360989 |
| 1719959700 | 25.22 | -0.83 | -3.19 | 25.91 | 25.91 | 24.9 | 806435 |
| 1719873300 | 26.05 | 0.06 | 0.23 | 25.67 | 26.96 | 25.58 | 978448 |
| 1719614100 | 25.99 | 0.3 | 1.17 | 25.76 | 26.04 | 24.88 | 2315773 |
| 1719527700 | 25.69 | -0.57 | -2.17 | 26.36 | 26.405 | 25.58 | 811368 |
| 1719441300 | 26.26 | -0.61 | -2.27 | 26.78 | 26.78 | 25.89 | 1020539 |
| 1719354900 | 26.87 | -0.37 | -1.36 | 27.1 | 27.8 | 26.65 | 1094754 |
| 1719268500 | 27.24 | 1.74 | 6.82 | 26 | 27.755 | 25.755 | 1283239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
