E
Arrowhead Pharmaceuticals, Inc.
ARWR
$13.01
$0.655.26%
NASDAQ
| Date | Open | High | Low | Close | Volume | Adj Close * |
|---|
| Apr 22, 2025 | 12.21 | 12.51 | 11.89 | 12.36 | 1,748,447 | 12.36 |
| Apr 21, 2025 | 11.04 | 12.50 | 10.95 | 12.08 | 2,521,336 | 12.08 |
| Apr 17, 2025 | 11.27 | 11.51 | 10.92 | 11.24 | 2,384,200 | 11.24 |
| Apr 16, 2025 | 12.75 | 12.75 | 11.00 | 11.35 | 3,772,726 | 11.35 |
| Apr 15, 2025 | 12.24 | 12.93 | 12.23 | 12.87 | 1,827,916 | 12.87 |
| Apr 14, 2025 | 12.13 | 12.46 | 11.68 | 12.34 | 1,437,170 | 12.34 |
| Apr 11, 2025 | 11.02 | 11.81 | 10.75 | 11.79 | 1,755,926 | 11.79 |
| Apr 10, 2025 | 11.27 | 11.40 | 10.37 | 11.11 | 2,743,417 | 11.11 |
| Apr 09, 2025 | 9.76 | 12.47 | 9.64 | 11.80 | 4,599,724 | 11.80 |
| Apr 08, 2025 | 10.80 | 10.97 | 9.73 | 9.99 | 2,268,237 | 9.99 |
| Apr 07, 2025 | 9.90 | 11.07 | 9.57 | 10.25 | 3,263,420 | 10.25 |
| Apr 04, 2025 | 11.74 | 11.96 | 10.66 | 10.68 | 2,566,872 | 10.68 |
| Apr 03, 2025 | 12.13 | 12.36 | 11.60 | 12.06 | 2,402,352 | 12.06 |
| Apr 02, 2025 | 11.97 | 12.84 | 11.89 | 12.69 | 1,559,229 | 12.69 |
| Apr 01, 2025 | 12.74 | 12.92 | 12.14 | 12.21 | 1,733,760 | 12.21 |
NASDAQ
04/23/2025 4:00PM Eastern
Quotes delayed