NASDAQ : ARWR
Arrowhead Pharmaceuticals, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 59.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 8.46B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arrowhead Pharmaceuticals, Inc. (ARWR) closed at 59.62 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 60.55 | 61.17 | 59.44 | 59.62 | 635,531 | -0.47% |
| 2026-10-30 | 59.75 | 61.5 | 58.74 | 59.9 | 1,124,656 | -0.98% |
| 2026-10-29 | 60.74 | 61.88 | 59.75 | 60.49 | 1,275,721 | +0.47% |
| 2026-10-28 | 58.64 | 60.24 | 58.201 | 60.21 | 1,248,403 | +2.00% |
| 2026-10-27 | 59.02 | 60.56 | 58.01 | 59.03 | 2,118,861 | +0.08% |
| 2026-10-26 | 58.43 | 59.625 | 58.17 | 58.98 | 979,892 | +1.65% |
| 2026-10-23 | 58.15 | 58.4 | 56.56 | 58.02 | 871,820 | -0.58% |
| 2026-10-22 | 58.06 | 59.9 | 56.97 | 58.36 | 1,036,553 | -0.82% |
| 2026-10-21 | 59.72 | 60.46 | 58.82 | 58.84 | 1,371,520 | -0.14% |
| 2026-10-20 | 56.93 | 59.57 | 56.915 | 58.92 | 1,742,404 | +2.95% |
| 2026-10-19 | 56.96 | 57.3 | 56.05 | 57.23 | 1,646,984 | +2.38% |
| 2026-10-16 | 58.45 | 58.45 | 55.83 | 55.9 | 1,773,598 | -4.44% |
| 2026-10-15 | 58.5 | 59.396 | 57.4 | 58.5 | 2,009,593 | +0.22% |
| 2026-10-14 | 58.48 | 60.53 | 57.145 | 58.37 | 4,160,277 | +0.41% |
| 2026-10-13 | 60.04 | 60.73 | 58.08 | 58.13 | 2,260,925 | -4.28% |
| 2026-10-12 | 62.49 | 62.5 | 60.48 | 60.73 | 1,196,187 | -3.22% |
| 2026-10-09 | 60.72 | 62.99 | 60.44 | 62.75 | 2,765,715 | +3.31% |
| 2026-10-08 | 60.54 | 61.13 | 59.205 | 60.74 | 1,784,717 | -1.20% |
| 2026-10-07 | 61.63 | 62.75 | 60.78 | 61.48 | 1,819,296 | -0.10% |
| 2026-10-06 | 62.86 | 63.185 | 60.56 | 61.54 | 1,675,592 | -1.30% |
| 2026-10-05 | 64.76 | 64.76 | 62.22 | 62.35 | 2,249,456 | -2.87% |
| 2026-10-02 | 65.57 | 66.16 | 63.99 | 64.19 | 1,487,639 | -0.93% |
| 2026-10-01 | 65 | 65.755 | 64.5 | 64.79 | 1,522,235 | -1.01% |
| 2026-09-30 | 66.8 | 66.8 | 65.09 | 65.45 | 1,742,748 | -1.21% |
| 2026-09-29 | 65.46 | 66.83 | 64.57 | 66.25 | 2,869,631 | +1.21% |
| 2026-09-28 | 65 | 66.113 | 63.99 | 65.46 | 1,589,694 | -0.70% |
| 2026-09-25 | 66.5 | 67.438 | 65.4 | 65.92 | 1,616,212 | -0.23% |
| 2026-09-24 | 67 | 67.45 | 65.46 | 66.07 | 1,626,385 | -1.33% |
| 2026-09-23 | 72.155 | 72.49 | 66.27 | 66.96 | 2,555,515 | -6.82% |
| 2026-09-22 | 68.85 | 72.365 | 68.08 | 71.86 | 3,115,924 | +4.46% |
| 2026-09-21 | 67.455 | 69.26 | 66.06 | 68.79 | 2,347,934 | +3.47% |
| 2026-09-18 | 67.83 | 68.05 | 66.36 | 66.48 | 4,016,378 | -1.86% |
| 2026-09-17 | 68.91 | 68.91 | 66.995 | 67.74 | 3,210,259 | +2.96% |
| 2026-09-16 | 70.41 | 71.928 | 64.5 | 65.79 | 5,112,414 | -6.91% |
| 2026-09-15 | 82.89 | 83.55 | 70.605 | 70.67 | 4,371,136 | -12.40% |
| 2026-09-14 | 82.98 | 83.27 | 79.93 | 80.67 | 1,329,213 | -2.63% |
| 2026-09-11 | 83.75 | 85.98 | 82.355 | 82.85 | 1,335,818 | +0.11% |
| 2026-09-10 | 81.58 | 83.38 | 80.33 | 82.76 | 1,020,398 | +0.16% |
| 2026-09-09 | 84.65 | 87.2 | 82.16 | 82.63 | 3,668,389 | -2.91% |
| 2026-09-08 | 84.22 | 86.96 | 83.54 | 85.11 | 1,568,097 | -1.42% |
| 2026-09-04 | 85.87 | 86.96 | 84.204 | 86.34 | 757,847 | -0.17% |
| 2026-09-03 | 85.18 | 86.79 | 83.46 | 86.49 | 1,370,550 | +1.31% |
| 2026-09-02 | 82.87 | 85.47 | 82.085 | 85.37 | 1,525,567 | +3.18% |
| 2026-09-01 | 81.14 | 83.27 | 80.76 | 82.74 | 1,330,720 | +0.42% |
| 2026-08-31 | 83.13 | 83.755 | 80.75 | 82.39 | 1,595,518 | -2.97% |
| 2026-08-28 | 87.99 | 88.245 | 84.195 | 84.91 | 1,282,278 | -4.15% |
| 2026-08-27 | 89.59 | 89.59 | 88.06 | 88.59 | 857,522 | -0.59% |
| 2026-08-26 | 88.45 | 89.825 | 86.8 | 89.12 | 859,486 | +0.27% |
| 2026-08-25 | 88 | 90.211 | 87 | 88.88 | 983,042 | +2.48% |
| 2026-08-24 | 86.77 | 87.01 | 85.5 | 86.73 | 1,104,529 | -0.44% |
| 2026-08-21 | 87.9 | 88.46 | 85.94 | 87.11 | 1,090,199 | -0.41% |
| 2026-08-20 | 88.23 | 88.45 | 85.9 | 87.47 | 896,882 | -2.17% |
| 2026-08-19 | 89.51 | 90 | 87.58 | 89.41 | 1,363,714 | +1.72% |
| 2026-08-18 | 87.72 | 88.35 | 85.98 | 87.9 | 974,990 | -0.90% |
| 2026-08-17 | 86.44 | 88.94 | 86.26 | 88.7 | 930,066 | +2.38% |
| 2026-08-14 | 84.75 | 87.17 | 83.78 | 86.64 | 818,161 | +1.23% |
| 2026-08-13 | 87.6 | 88.055 | 84.76 | 85.59 | 1,101,911 | -1.90% |
| 2026-08-12 | 89.09 | 90.61 | 87.16 | 87.25 | 1,119,664 | -2.23% |
| 2026-08-11 | 88.94 | 90.97 | 88.45 | 89.24 | 1,042,511 | +1.03% |
| 2026-08-10 | 87.56 | 88.88 | 86.5 | 88.33 | 854,408 | +0.78% |
| 2026-08-07 | 88 | 88.67 | 86.478 | 87.65 | 948,274 | +2.12% |
| 2026-08-06 | 86.48 | 87.815 | 85.19 | 85.83 | 1,051,271 | -1.24% |
| 2026-08-05 | 87.49 | 90.81 | 85.975 | 86.91 | 1,703,440 | -2.99% |
| 2026-08-04 | 87 | 89.67 | 86.325 | 89.59 | 2,031,153 | +4.16% |
| 2026-08-03 | 84.815 | 86.01 | 81.61 | 86.01 | 1,268,708 | +1.61% |
| 2026-07-31 | 86.93 | 87.1 | 84.53 | 84.65 | 1,657,467 | -3.06% |
| 2026-07-30 | 87.61 | 88.16 | 85.19 | 87.32 | 1,367,331 | +1.28% |
| 2026-07-29 | 85.56 | 87.89 | 84.34 | 86.22 | 1,808,776 | +0.51% |
| 2026-07-28 | 86.31 | 86.64 | 82.77 | 85.78 | 1,694,969 | +0.29% |
| 2026-07-27 | 85.77 | 87.93 | 85.21 | 85.53 | 2,444,316 | -0.08% |
| 2026-07-24 | 86.84 | 87.5 | 85.06 | 85.6 | 1,825,246 | -1.36% |
| 2026-07-23 | 88.72 | 89.15 | 86.26 | 86.78 | 2,479,807 | -2.16% |
| 2026-07-22 | 85.46 | 95.49 | 84.34 | 88.7 | 6,990,867 | +19.03% |
| 2026-07-21 | 72.81 | 74.7 | 72.62 | 74.52 | 1,612,496 | +4.01% |
| 2026-07-20 | 74.35 | 75.06 | 71 | 71.65 | 2,410,748 | -3.57% |
| 2026-07-17 | 70.92 | 74.8 | 70.01 | 74.3 | 3,775,226 | +4.10% |
| 2026-07-16 | 70.92 | 73 | 69.95 | 71.375 | 2,578,672 | -0.62% |
| 2026-07-15 | 71.91 | 72.67 | 69.88 | 71.82 | 1,863,848 | -0.13% |
| 2026-07-14 | 74.42 | 75.325 | 71.81 | 71.91 | 1,635,673 | -2.97% |
| 2026-07-13 | 74.82 | 74.89 | 72.66 | 74.11 | 2,481,815 | -3.00% |
| 2026-07-10 | 84.48 | 84.48 | 76.18 | 76.4 | 2,952,941 | -9.05% |
| 2026-07-09 | 86.12 | 87.73 | 83.302 | 84 | 1,437,721 | -2.03% |
| 2026-07-08 | 85.87 | 86.863 | 84.19 | 85.74 | 1,660,445 | -1.41% |
| 2026-07-07 | 87.275 | 87.57 | 83.79 | 86.97 | 1,914,966 | +0.49% |
| 2026-07-06 | 84.59 | 87.83 | 83.13 | 86.55 | 2,445,846 | +3.05% |
| 2026-07-02 | 81.14 | 83.99 | 79.915 | 83.99 | 1,703,383 | +4.41% |
| 2026-07-01 | 82.28 | 82.385 | 78.81 | 80.44 | 1,975,606 | -1.31% |
| 2026-06-30 | 80.52 | 84.055 | 78.865 | 81.51 | 2,715,683 | +1.25% |
| 2026-06-29 | 79.79 | 80.59 | 78.17 | 80.5 | 1,656,577 | +2.04% |
| 2026-06-26 | 78.94 | 82.295 | 77.45 | 78.89 | 18,919,782 | -0.48% |
| 2026-06-25 | 79.65 | 83.42 | 78.055 | 79.27 | 2,430,003 | -0.68% |
| 2026-06-24 | 80.72 | 82.84 | 79.31 | 79.81 | 2,048,098 | -0.11% |
| 2026-06-23 | 80 | 82.53 | 79.685 | 79.9 | 1,393,551 | -2.56% |
| 2026-06-22 | 83 | 83.998 | 81.68 | 82 | 1,510,512 | +0.22% |
| 2026-06-18 | 82.57 | 84.549 | 79.8 | 81.82 | 3,863,403 | +0.96% |
| 2026-06-17 | 76.55 | 82.48 | 75.93 | 81.04 | 3,099,969 | +5.87% |
| 2026-06-16 | 77.56 | 78.09 | 74.79 | 76.55 | 917,092 | -0.78% |
| 2026-06-15 | 74.55 | 77.48 | 74.485 | 77.15 | 1,115,910 | +3.53% |
| 2026-06-12 | 74.53 | 75.45 | 73.285 | 74.52 | 1,182,203 | +0.15% |
| 2026-06-11 | 71.95 | 75.2 | 70.715 | 74.41 | 1,348,986 | +5.20% |
| 2026-06-10 | 73.33 | 74.87 | 69.51 | 70.73 | 1,546,383 | -3.55% |
| 2026-06-09 | 75 | 76.2 | 69.71 | 73.33 | 1,415,236 | -0.72% |
| 2026-06-08 | 73.2 | 74.37 | 72.38 | 73.86 | 1,204,730 | +1.05% |
| 2026-06-05 | 74.46 | 75.43 | 72.09 | 73.09 | 1,227,876 | -2.75% |
| 2026-06-04 | 73.45 | 75.89 | 72.01 | 75.16 | 1,130,307 | +3.60% |
| 2026-06-03 | 71.39 | 74.36 | 70.32 | 72.55 | 1,484,570 | +2.44% |
| 2026-06-02 | 74.07 | 74.41 | 69.3 | 70.82 | 2,010,116 | -5.82% |
| 2026-06-01 | 76.94 | 77.18 | 73.41 | 75.2 | 2,287,832 | -3.48% |
| 2026-05-29 | 78.77 | 78.78 | 76.5 | 77.91 | 1,441,917 | -1.44% |
| 2026-05-28 | 78.39 | 79.55 | 76.115 | 79.05 | 1,016,783 | +0.08% |
| 2026-05-27 | 78.5 | 80.19 | 77.3 | 78.99 | 1,288,347 | +0.39% |
| 2026-05-26 | 75.07 | 78.69 | 74.07 | 78.68 | 1,623,905 | +4.98% |
| 2026-05-22 | 75.55 | 76.51 | 74.53 | 74.95 | 1,401,643 | -0.78% |
| 2026-05-21 | 76.28 | 76.44 | 74.15 | 75.54 | 1,580,178 | -2.07% |
| 2026-05-20 | 74.28 | 77.49 | 73.75 | 77.14 | 1,582,582 | +5.41% |
| 2026-05-19 | 73.9 | 74.27 | 69.88 | 73.18 | 2,121,044 | -1.04% |
| 2026-05-18 | 77.3 | 78.49 | 73.07 | 73.95 | 1,523,701 | -3.55% |
| 2026-05-15 | 78.16 | 79 | 76.26 | 76.67 | 1,746,962 | -3.79% |
| 2026-05-14 | 81.2 | 82.26 | 78.63 | 79.69 | 1,799,334 | +2.32% |
| 2026-05-13 | 78.52 | 80.67 | 77.05 | 77.88 | 2,120,807 | -1.47% |