STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Arrowhead Pharmaceuticals, Inc. (ARWR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

24.38

+0.46

(+1.92%)

As of 12:39PM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	23.95	24.68	23.95	24.38	24.38	297,332
Apr 22, 2024	22.60	24.30	22.24	23.92	23.92	1,080,400
Apr 19, 2024	22.52	22.76	21.75	22.33	22.33	965,800
Apr 18, 2024	22.42	22.81	21.93	22.61	22.61	1,300,200
Apr 17, 2024	23.88	24.05	22.47	22.53	22.53	1,149,600
Apr 16, 2024	23.73	24.34	23.60	23.67	23.67	796,300
Apr 15, 2024	24.86	24.86	23.75	24.01	24.01	878,600
Apr 12, 2024	25.34	25.50	24.47	24.70	24.70	856,100
Apr 11, 2024	25.74	25.80	25.27	25.68	25.68	708,500
Apr 10, 2024	25.26	25.48	24.81	25.39	25.39	904,000
Apr 09, 2024	25.85	26.48	25.63	26.25	26.25	672,100
Apr 08, 2024	25.96	26.33	25.36	25.70	25.70	858,400
Apr 05, 2024	25.77	26.43	25.28	25.78	25.78	713,000
Apr 04, 2024	26.36	27.00	25.85	26.11	26.11	781,800
Apr 03, 2024	26.00	26.54	25.71	26.48	26.48	725,500
Apr 02, 2024	27.34	27.42	25.90	26.19	26.19	1,282,300
Apr 01, 2024	28.25	28.50	27.61	28.24	28.24	613,300
Mar 28, 2024	28.75	29.08	28.04	28.60	28.60	589,000
Mar 27, 2024	28.21	28.87	27.85	28.70	28.70	537,600
Mar 26, 2024	28.21	28.45	27.50	27.84	27.84	710,000
Mar 25, 2024	27.31	27.95	27.31	27.89	27.89	517,400
Mar 22, 2024	28.16	28.36	27.18	27.21	27.21	712,100
Mar 21, 2024	28.97	29.93	28.12	28.23	28.23	1,103,900
Mar 20, 2024	27.50	28.38	27.07	28.16	28.16	926,600
Mar 19, 2024	28.06	28.38	27.54	27.77	27.77	1,002,100
Mar 18, 2024	28.28	28.36	27.21	28.14	28.14	1,273,900
Mar 15, 2024	27.16	29.01	27.00	28.28	28.28	3,735,900
Mar 14, 2024	28.16	28.30	27.01	27.42	27.42	1,621,700
Mar 13, 2024	28.51	29.15	28.19	28.59	28.59	1,484,700
Mar 12, 2024	29.23	29.43	28.26	28.55	28.55	1,423,100
Mar 11, 2024	33.01	33.02	29.26	29.40	29.40	2,298,200
Mar 08, 2024	33.58	35.47	33.38	33.45	33.45	1,019,500
Mar 07, 2024	35.63	35.80	33.13	33.20	33.20	1,105,200
Mar 06, 2024	34.80	35.66	34.12	35.40	35.40	1,627,800
Mar 05, 2024	34.73	35.72	33.74	34.08	34.08	867,300
Mar 04, 2024	36.60	36.72	34.73	35.11	35.11	1,237,100
Mar 01, 2024	32.36	36.24	32.30	36.08	36.08	2,241,400
Feb 29, 2024	34.50	35.36	31.83	32.10	32.10	2,715,400
Feb 28, 2024	30.98	34.79	30.87	34.00	34.00	5,053,500
Feb 27, 2024	30.60	31.21	29.45	31.17	31.17	2,039,100
Feb 26, 2024	31.84	32.48	30.29	30.49	30.49	1,521,200
Feb 23, 2024	30.25	31.90	30.04	31.59	31.59	2,520,500
Feb 22, 2024	29.27	30.84	28.50	30.20	30.20	1,211,500
Feb 21, 2024	29.22	29.62	28.93	29.18	29.18	860,300
Feb 20, 2024	29.05	29.56	28.71	29.22	29.22	1,012,200
Feb 16, 2024	29.13	30.12	28.53	29.48	29.48	1,071,300
Feb 15, 2024	29.77	30.39	29.46	29.57	29.57	1,237,200
Feb 14, 2024	30.28	30.50	29.30	29.63	29.63	1,035,200
Feb 13, 2024	31.23	31.23	29.41	29.92	29.92	1,805,200
Feb 12, 2024	32.56	33.02	31.47	32.26	32.26	1,247,100
Feb 09, 2024	30.93	32.67	30.62	32.56	32.56	1,459,800
Feb 08, 2024	31.93	32.57	30.76	30.85	30.85	1,764,100
Feb 07, 2024	31.75	31.92	29.50	31.65	31.65	3,220,100
Feb 06, 2024	31.93	33.30	31.50	33.20	33.20	1,092,600
Feb 05, 2024	31.23	32.47	30.54	32.02	32.02	971,800
Feb 02, 2024	31.52	32.16	30.65	31.96	31.96	869,200
Feb 01, 2024	32.25	32.37	31.25	32.19	32.19	931,200
Jan 31, 2024	32.91	33.36	31.79	32.10	32.10	872,400
Jan 30, 2024	34.19	34.39	32.94	33.01	33.01	594,500
Jan 29, 2024	32.62	34.46	31.99	34.40	34.40	751,200
Jan 26, 2024	33.67	33.77	32.56	32.75	32.75	538,800
Jan 25, 2024	33.00	33.87	32.86	33.42	33.42	678,600
Jan 24, 2024	34.58	34.95	32.78	32.81	32.81	812,900
Jan 23, 2024	33.89	34.50	33.42	34.29	34.29	1,233,900
Jan 22, 2024	33.83	33.93	32.58	33.19	33.19	1,409,200
Jan 19, 2024	33.32	34.15	32.90	33.75	33.75	996,100
Jan 18, 2024	34.39	34.39	32.71	33.16	33.16	1,501,000
Jan 17, 2024	34.40	34.77	33.48	34.06	34.06	1,073,700
Jan 16, 2024	36.03	36.03	34.32	35.09	35.09	1,381,400
Jan 12, 2024	37.62	37.62	35.56	36.43	36.43	1,495,100
Jan 11, 2024	39.22	39.54	37.36	37.50	37.50	2,181,900
Jan 10, 2024	38.24	39.83	37.71	39.45	39.45	1,841,600
Jan 09, 2024	38.91	39.65	37.26	38.07	38.07	2,075,600
Jan 08, 2024	35.10	39.53	34.37	39.48	39.48	5,170,100
Jan 05, 2024	33.89	35.99	33.32	35.60	35.60	2,972,800
Jan 04, 2024	32.63	34.80	32.59	34.53	34.53	5,694,000
Jan 03, 2024	32.65	34.31	31.15	31.97	31.97	6,019,500
Jan 02, 2024	30.50	32.15	29.65	31.01	31.01	791,900
Dec 29, 2023	31.22	31.68	30.55	30.60	30.60	815,700
Dec 28, 2023	30.88	31.57	30.52	31.00	31.00	911,100
Dec 27, 2023	31.05	31.55	30.53	31.03	31.03	667,600
Dec 26, 2023	30.68	31.17	30.10	30.89	30.89	675,400
Dec 22, 2023	29.00	30.44	28.96	30.35	30.35	945,500
Dec 21, 2023	28.33	28.90	28.12	28.76	28.76	977,400
Dec 20, 2023	29.90	30.00	27.77	27.83	27.83	1,085,800
Dec 19, 2023	28.38	30.09	28.36	30.00	30.00	1,636,800
Dec 18, 2023	28.59	28.93	27.34	27.94	27.94	870,400
Dec 15, 2023	28.64	29.48	27.73	28.55	28.55	3,659,200
Dec 14, 2023	27.53	29.28	27.53	28.55	28.55	1,685,100
Dec 13, 2023	24.63	26.93	24.54	26.90	26.90	1,672,900
Dec 12, 2023	23.79	24.79	23.06	24.69	24.69	941,800
Dec 11, 2023	24.37	24.50	23.70	23.87	23.87	1,109,700
Dec 08, 2023	24.44	25.10	23.92	23.95	23.95	912,600
Dec 07, 2023	23.79	24.93	23.51	24.53	24.53	1,363,900
Dec 06, 2023	23.70	23.93	23.36	23.79	23.79	1,475,700
Dec 05, 2023	24.56	24.73	23.40	23.43	23.43	1,634,400
Dec 04, 2023	23.33	24.93	23.20	24.93	24.93	2,796,200
Dec 01, 2023	21.55	23.24	20.67	23.17	23.17	4,221,000
Nov 30, 2023	28.11	28.32	21.16	21.20	21.20	5,980,400
Nov 29, 2023	29.48	29.48	28.80	28.98	28.98	874,800
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,037.13+165.17(+0.76%)

S&P 5005,070.44+59.84(+1.19%)

DOW38,493.45+253.47(+0.66%)

CAD/USD0.7317+0.0016(+0.21%)

CRUDE OIL82.93+1.03(+1.26%)

Bitcoin CAD91,090.77+701.75(+0.78%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Arrowhead Pharmaceuticals, Inc. (ARWR)

S&P/TSX
22,037.13
+165.17(+0.76%)

S&P 500
5,070.44
+59.84(+1.19%)

DOW
38,493.45
+253.47(+0.66%)

CAD/USD
0.7317
+0.0016(+0.21%)

CRUDE OIL
82.93
+1.03(+1.26%)

Bitcoin CAD
91,090.77
+701.75(+0.78%)