Arrowhead Pharmaceuticals Inc (ARWR) Historical Stock Data
18.71 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARWR is up 0.06% a day on average. There have been 15 days where Arrowhead Pharmaceuticals Inc closed green and 15 days where ARWR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 21.39 | 21.39 | ↑$0.00 (0.00%) | 21.32 | 21.90 | 1.30M |
| 2024-11-06 | 21.30 | 21.34 | ↑$0.04 (0.19%) | 21.07 | 21.79 | 1.89M |
| 2024-11-05 | 20.03 | 20.57 | ↑$0.55 (2.72%) | 19.63 | 20.59 | 794.29K |
| 2024-11-04 | 19.54 | 20.06 | ↑$0.52 (2.66%) | 19.22 | 20.45 | 880.85K |
| 2024-11-01 | 19.55 | 19.49 | ↓$0.06 (-0.31%) | 19.30 | 19.85 | 1.05M |
| 2024-10-31 | 19.55 | 19.23 | ↓$0.32 (-1.64%) | 19.20 | 19.67 | 627.33K |
| 2024-10-30 | 19.80 | 19.71 | ↓$0.09 (-0.45%) | 19.50 | 20.10 | 811.81K |
| 2024-10-29 | 19.92 | 19.98 | ↑$0.06 (0.30%) | 19.68 | 20.43 | 581.07K |
| 2024-10-28 | 20.47 | 20.18 | ↓$0.29 (-1.42%) | 20.10 | 20.87 | 850.49K |
| 2024-10-25 | 20.00 | 20.10 | ↑$0.10 (0.50%) | 19.82 | 20.63 | 650.01K |
| 2024-10-24 | 20.02 | 19.93 | ↓$0.09 (-0.45%) | 19.71 | 20.36 | 651.18K |
| 2024-10-23 | 20.26 | 19.92 | ↓$0.34 (-1.68%) | 19.68 | 20.43 | 615.10K |
| 2024-10-22 | 20.46 | 20.38 | ↓$0.08 (-0.39%) | 20.02 | 20.50 | 560.55K |
| 2024-10-21 | 21.09 | 20.49 | ↓$0.60 (-2.84%) | 19.81 | 21.17 | 1.21M |
| 2024-10-18 | 20.95 | 21.18 | ↑$0.23 (1.10%) | 20.62 | 21.25 | 1.04M |
| 2024-10-17 | 21.10 | 20.84 | ↓$0.26 (-1.23%) | 20.65 | 21.44 | 1.66M |
| 2024-10-16 | 19.98 | 21.10 | ↑$1.12 (5.61%) | 19.91 | 21.12 | 1.68M |
| 2024-10-15 | 19.52 | 19.88 | ↑$0.36 (1.84%) | 19.44 | 19.94 | 1.03M |
| 2024-10-14 | 18.50 | 19.36 | ↑$0.86 (4.65%) | 18.40 | 19.40 | 870.74K |
| 2024-10-11 | 17.64 | 18.44 | ↑$0.80 (4.54%) | 17.52 | 18.47 | 0.97M |
| 2024-10-10 | 17.55 | 17.70 | ↑$0.15 (0.85%) | 17.05 | 17.84 | 1.31M |
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.