Arrowhead Pharmaceuticals Inc (ARWR) Historical Stock Data
19.45 ↓0.05 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARWR is down -1.00% a day on average. There have been 11 days where Arrowhead Pharmaceuticals Inc closed green and 19 days where ARWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 19.38 | 19.45 | ↑$0.07 (0.36%) | 19.18 | 20.21 | 4.01M |
| 2024-12-19 | 20.32 | 19.50 | ↓$0.82 (-4.04%) | 19.21 | 20.35 | 1.83M |
| 2024-12-18 | 22.27 | 20.36 | ↓$1.91 (-8.58%) | 20.12 | 22.28 | 1.40M |
| 2024-12-17 | 22.04 | 22.27 | ↑$0.23 (1.04%) | 21.70 | 22.46 | 868.35K |
| 2024-12-16 | 21.68 | 22.37 | ↑$0.69 (3.18%) | 21.48 | 22.47 | 1.11M |
| 2024-12-13 | 21.96 | 21.85 | ↓$0.11 (-0.50%) | 21.51 | 22.18 | 1.09M |
| 2024-12-12 | 22.65 | 22.14 | ↓$0.51 (-2.25%) | 21.85 | 22.98 | 1.41M |
| 2024-12-11 | 23.92 | 22.73 | ↓$1.19 (-4.97%) | 22.61 | 24.25 | 1.57M |
| 2024-12-10 | 23.31 | 23.92 | ↑$0.61 (2.62%) | 22.93 | 23.94 | 1.29M |
| 2024-12-09 | 23.67 | 23.27 | ↓$0.40 (-1.69%) | 23.19 | 23.94 | 1.15M |
| 2024-12-06 | 22.43 | 23.61 | ↑$1.18 (5.26%) | 22.26 | 24.03 | 1.37M |
| 2024-12-05 | 22.95 | 22.30 | ↓$0.65 (-2.83%) | 22.06 | 23.20 | 2.05M |
| 2024-12-04 | 26.15 | 23.11 | ↓$3.04 (-11.63%) | 22.87 | 26.38 | 2.65M |
| 2024-12-03 | 26.27 | 26.07 | ↓$0.20 (-0.76%) | 26.01 | 26.99 | 1.66M |
| 2024-12-02 | 25.91 | 26.34 | ↑$0.43 (1.66%) | 25.69 | 27.09 | 2.49M |
| 2024-11-29 | 26.15 | 26.03 | ↓$0.12 (-0.46%) | 25.67 | 27.34 | 1.90M |
| 2024-11-27 | 22.37 | 26.15 | ↑$3.78 (16.90%) | 22.25 | 26.62 | 6.69M |
| 2024-11-26 | 22.95 | 21.05 | ↓$1.90 (-8.28%) | 20.85 | 24.23 | 8.05M |
| 2024-11-25 | 18.99 | 18.79 | ↓$0.20 (-1.05%) | 18.73 | 19.84 | 1.51M |
| 2024-11-22 | 18.30 | 18.54 | ↑$0.24 (1.31%) | 18.13 | 18.87 | 1.04M |
| 2024-11-21 | 18.75 | 18.28 | ↓$0.47 (-2.51%) | 18.21 | 18.83 | 759.76K |
| 2024-11-20 | 18.56 | 18.71 | ↑$0.15 (0.81%) | 18.03 | 18.75 | 792.15K |
| 2024-11-19 | 18.98 | 18.60 | ↓$0.38 (-2.00%) | 18.45 | 18.99 | 1M |
| 2024-11-18 | 18.81 | 19.02 | ↑$0.21 (1.12%) | 18.18 | 19.10 | 1.30M |
| 2024-11-15 | 21.12 | 18.57 | ↓$2.55 (-12.07%) | 18.54 | 21.25 | 1.91M |
| 2024-11-14 | 21.64 | 21.41 | ↓$0.23 (-1.06%) | 21.17 | 22.00 | 1.16M |
| 2024-11-13 | 21.70 | 21.63 | ↓$0.07 (-0.32%) | 21.38 | 22.03 | 0.96M |
| 2024-11-12 | 21.76 | 21.51 | ↓$0.25 (-1.15%) | 21.20 | 21.85 | 845.33K |
| 2024-11-11 | 22.13 | 21.97 | ↓$0.16 (-0.72%) | 21.89 | 22.51 | 1.26M |
| 2024-11-08 | 21.35 | 21.89 | ↑$0.55 (2.55%) | 21.00 | 21.92 | 1.33M |
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.