Arrowhead Pharmaceuticals, Inc.ARWRNASDAQ
LOADING
|||
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $68.51 | $72.77 | $66.91 | $72.68 | 970,243 |
| 1/30/2026 | $70.15 | $72.00 | $67.83 | $69.33 | 3.76M |
| 1/29/2026 | $65.58 | $69.85 | $65.45 | $69.12 | 2.01M |
| 1/28/2026 | $66.91 | $67.53 | $65.47 | $65.58 | 2.06M |
| 1/27/2026 | $66.65 | $68.80 | $66.29 | $66.91 | 1.23M |
| 1/26/2026 | $66.50 | $67.69 | $65.65 | $66.82 | 1.62M |
| 1/23/2026 | $69.25 | $71.16 | $66.85 | $67.05 | 1.93M |
| 1/22/2026 | $68.95 | $71.14 | $68.17 | $69.59 | 2.67M |
| 1/21/2026 | $65.76 | $69.00 | $65.23 | $67.60 | 1.55M |
| 1/20/2026 | $62.00 | $65.33 | $61.65 | $65.28 | 1.42M |
| 1/16/2026 | $66.45 | $66.73 | $63.69 | $63.84 | 1.57M |
| 1/15/2026 | $66.13 | $68.24 | $65.86 | $66.25 | 1.54M |
| 1/14/2026 | $65.25 | $66.04 | $64.72 | $65.91 | 1.85M |
| 1/13/2026 | $66.10 | $68.44 | $65.47 | $65.55 | 2.59M |
| 1/12/2026 | $64.57 | $66.69 | $63.33 | $65.93 | 2.53M |
| 1/9/2026 | $65.50 | $67.03 | $63.45 | $64.56 | 2.35M |
| 1/8/2026 | $67.32 | $69.42 | $64.55 | $65.00 | 6.96M |
| 1/7/2026 | $66.13 | $67.35 | $63.00 | $65.69 | 7.16M |
| 1/6/2026 | $72.07 | $76.76 | $69.11 | $70.81 | 8.17M |
| 1/5/2026 | $68.24 | $68.30 | $60.62 | $63.88 | 2.69M |
| 1/2/2026 | $66.30 | $68.25 | $65.00 | $67.79 | 1.16M |
| 12/31/2025 | $66.51 | $67.26 | $66.00 | $66.39 | 1.07M |
| 12/30/2025 | $69.66 | $69.66 | $65.94 | $67.25 | 1.33M |
| 12/29/2025 | $69.39 | $69.69 | $68.00 | $69.62 | 896,725 |
| 12/26/2025 | $70.00 | $70.56 | $69.00 | $70.16 | 807,458 |
| 12/24/2025 | $68.47 | $71.30 | $68.00 | $70.11 | 678,000 |
| 12/23/2025 | $69.02 | $70.49 | $68.48 | $69.83 | 1.16M |
| 12/22/2025 | $68.07 | $69.47 | $67.60 | $69.00 | 1.02M |
| 12/19/2025 | $66.52 | $69.00 | $65.70 | $68.16 | 5.18M |
| 12/18/2025 | $65.60 | $67.30 | $64.22 | $66.47 | 1.99M |
| 12/17/2025 | $65.90 | $67.30 | $63.01 | $64.80 | 2.22M |
| 12/16/2025 | $68.05 | $68.15 | $59.51 | $64.66 | 3.78M |
| 12/15/2025 | $69.51 | $70.51 | $68.18 | $68.45 | 1.87M |
| 12/12/2025 | $70.82 | $71.00 | $68.01 | $70.09 | 1.56M |
| 12/11/2025 | $68.86 | $72.36 | $68.19 | $70.82 | 2.83M |
| 12/10/2025 | $68.09 | $70.50 | $65.93 | $68.87 | 4.29M |
| 12/9/2025 | $65.69 | $69.99 | $65.46 | $68.83 | 5.71M |
| 12/8/2025 | $67.09 | $71.50 | $65.40 | $68.60 | 5.07M |
| 12/5/2025 | $62.95 | $64.28 | $60.29 | $61.44 | 3.59M |
| 12/4/2025 | $64.40 | $67.14 | $64.19 | $64.66 | 3.06M |
| 12/3/2025 | $58.63 | $66.23 | $58.63 | $65.08 | 4.44M |
| 12/2/2025 | $55.91 | $59.27 | $55.75 | $57.95 | 2.87M |
| 12/1/2025 | $52.37 | $57.27 | $52.23 | $56.25 | 3.32M |
| 11/28/2025 | $56.39 | $56.67 | $52.08 | $52.70 | 2.54M |
| 11/26/2025 | $47.39 | $59.15 | $45.09 | $57.71 | 7.07M |
| 11/25/2025 | $44.26 | $46.92 | $43.72 | $46.79 | 2.95M |
| 11/24/2025 | $41.10 | $44.85 | $40.43 | $44.26 | 4.01M |
| 11/21/2025 | $38.01 | $40.58 | $37.43 | $40.45 | 3.51M |
| 11/20/2025 | $39.51 | $39.92 | $37.06 | $38.09 | 3.83M |
| 11/19/2025 | $41.06 | $41.29 | $38.90 | $38.97 | 2.88M |
| 11/18/2025 | $39.80 | $43.59 | $39.30 | $40.47 | 2.96M |
| 11/17/2025 | $41.28 | $41.58 | $39.75 | $40.15 | 1.61M |
| 11/14/2025 | $39.85 | $41.79 | $39.33 | $41.26 | 1.62M |
| 11/13/2025 | $40.72 | $41.50 | $40.21 | $41.14 | 1.54M |
| 11/12/2025 | $41.96 | $43.20 | $41.14 | $41.42 | 1.99M |
| 11/11/2025 | $39.45 | $41.52 | $38.93 | $41.50 | 1.17M |
| 11/10/2025 | $40.85 | $42.00 | $39.77 | $39.85 | 1.88M |
| 11/7/2025 | $39.23 | $39.34 | $37.35 | $39.23 | 1.31M |
| 11/6/2025 | $40.27 | $40.94 | $39.50 | $39.60 | 1.62M |
| 11/5/2025 | $37.63 | $40.55 | $37.56 | $40.31 | 1.43M |
| 11/4/2025 | $38.60 | $39.31 | $37.77 | $37.85 | 1.99M |