Free Trial

Arrowhead Pharmaceuticals (ARWR) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free ARWR Stock Alerts
$23.92
-0.96 (-3.86%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Arrowhead Pharmaceuticals Stock Price Performance

5 Day
Performance
-3.86%
1 Month
Performance
+3.42%
3 Month
Performance
-25.48%
6 Month
Performance
-17.46%
Year-To-Date
Performance
-21.83%
1 Year
Performance
-28.81%
Receive ARWR Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arrowhead Pharmaceuticals and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

ARWR Stock Chart for Wednesday, May, 29, 2024

ARWR Chart by TradingView

Arrowhead Pharmaceuticals Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$24.88$23.92
-3.86%		$25.36$23.41945,369 shs$2.97 billion
05/27/2024$24.88$24.88$25.30$24.46561,900 shs$3.09 billion
05/24/2024$24.67$24.88
+0.85%		$25.30$24.46561,958 shs$3.09 billion
05/23/2024$25.14$24.67
-1.87%		$25.19$24.37818,525 shs$3.06 billion
05/22/2024$25.02$25.14
+0.48%		$26.09$24.89634,249 shs$3.12 billion
05/21/2024$24.82$25.02
+0.81%		$25.27$24.65522,709 shs$3.11 billion
05/20/2024$24.77$24.82
+0.20%		$25.05$24.41444,363 shs$3.08 billion
05/17/2024$25.00$24.77
-0.92%		$25.64$24.57710,510 shs$3.08 billion
05/16/2024$25.04$25.00
-0.16%		$25.26$24.171.14 million shs$3.11 billion
05/15/2024$22.91$25.04
+9.30%		$25.22$23.331.29 million shs$3.11 billion
05/14/2024$22.06$22.91
+3.85%		$24.22$22.392.03 million shs$2.85 billion
05/13/2024$22.08$22.06
-0.09%		$22.76$21.651.95 million shs$2.74 billion
05/10/2024$24.72$22.08
-10.68%		$25.48$21.792.54 million shs$2.74 billion
05/09/2024$25.22$24.72
-1.98%		$25.34$24.59705,479 shs$3.06 billion
05/08/2024$25.00$25.22
+0.88%		$25.27$24.30906,027 shs$3.12 billion
05/07/2024$25.16$25.00
-0.64%		$25.37$24.88732,018 shs$3.10 billion
05/06/2024$24.44$25.16
+2.95%		$25.24$24.24619,926 shs$3.12 billion
05/03/2024$24.13$24.44
+1.28%		$25.24$24.12630,822 shs$3.03 billion
05/02/2024$23.17$24.13
+4.14%		$24.30$22.73886,246 shs$2.99 billion
05/01/2024$22.62$23.17
+2.43%		$23.84$22.661.11 million shs$2.87 billion
04/30/2024$23.13$22.62
-2.20%		$23.17$22.59783,024 shs$2.80 billion
04/29/2024$22.12$23.13
+4.57%		$23.47$22.151.17 million shs$2.87 billion
04/26/2024$21.87$22.12
+1.14%		$22.36$21.72617,025 shs$2.74 billion
04/25/2024$23.29$21.87
-6.10%		$22.90$21.39976,830 shs$2.71 billion
04/24/2024$23.78$23.29
-2.06%		$23.76$22.89813,628 shs$2.89 billion
04/23/2024$23.92$23.78
-0.59%		$24.68$23.67828,397 shs$2.95 billion
04/22/2024$22.33$23.92
+7.12%		$24.30$22.241.08 million shs$2.96 billion
04/19/2024$22.61$22.33
-1.24%		$22.76$21.75965,833 shs$2.77 billion
04/18/2024$22.53$22.61
+0.36%		$22.80$21.931.30 million shs$2.80 billion
04/17/2024$23.67$22.53
-4.82%		$23.92$22.471.15 million shs$2.79 billion
04/16/2024$24.01$23.67
-1.42%		$24.34$23.60796,314 shs$2.93 billion
04/15/2024$24.70$24.01
-2.79%		$24.86$23.75878,553 shs$2.97 billion
04/12/2024$25.68$24.70
-3.82%		$25.50$24.47856,118 shs$3.06 billion
04/11/2024$25.39$25.68
+1.14%		$25.74$25.28708,522 shs$3.18 billion
04/10/2024$26.25$25.39
-3.28%		$25.48$24.81904,004 shs$3.15 billion
04/09/2024$25.70$26.25
+2.14%		$26.48$25.63672,074 shs$3.25 billion
04/08/2024$25.78$25.70
-0.31%		$26.33$25.37858,405 shs$3.18 billion
04/05/2024$26.11$25.78
-1.26%		$26.43$25.28713,012 shs$3.19 billion
04/04/2024$26.48$26.11
-1.40%		$26.98$25.85781,297 shs$3.24 billion
04/03/2024$26.19$26.48
+1.11%		$26.54$25.71724,432 shs$3.28 billion
Tech GIANT’s Plans to Revolutionize Crypto… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
04/02/2024$28.24$26.19
-7.26%		$27.42$25.901.28 million shs$3.24 billion
04/01/2024$28.60$28.24
-1.26%		$28.51$27.61613,316 shs$3.50 billion
03/29/2024$28.60$28.60$29.08$28.04589,030 shs$3.54 billion
03/28/2024$28.70$28.60
-0.35%		$29.08$28.04589,006 shs$3.54 billion
03/27/2024$27.84$28.70
+3.09%		$28.87$27.85537,604 shs$3.56 billion
03/26/2024$27.89$27.84
-0.18%		$28.45$27.50710,006 shs$3.45 billion
03/25/2024$27.21$27.89
+2.50%		$27.95$27.31517,415 shs$3.46 billion
03/22/2024$28.23$27.21
-3.61%		$28.36$27.18712,149 shs$3.37 billion
03/21/2024$28.16$28.23
+0.25%		$29.93$28.121.10 million shs$3.50 billion
03/20/2024$27.77$28.16
+1.40%		$28.36$27.09925,069 shs$3.49 billion
03/19/2024$28.14$27.77
-1.31%		$28.38$27.541.00 million shs$3.44 billion
03/18/2024$28.28$28.14
-0.50%		$28.36$27.211.27 million shs$3.49 billion
03/15/2024$27.42$28.28
+3.14%		$29.01$27.003.72 million shs$3.50 billion
03/14/2024$28.59$27.42
-4.09%		$28.30$27.011.62 million shs$3.40 billion
03/13/2024$28.55$28.59
+0.14%		$29.15$28.191.48 million shs$3.54 billion
03/12/2024$29.40$28.55
-2.89%		$29.43$28.261.42 million shs$3.54 billion
03/11/2024$33.45$29.40
-12.11%		$33.02$29.262.30 million shs$3.64 billion
03/08/2024$33.20$33.45
+0.75%		$35.47$33.381.02 million shs$4.14 billion
03/07/2024$35.40$33.20
-6.21%		$35.80$33.141.10 million shs$4.11 billion
03/06/2024$34.08$35.40
+3.87%		$35.66$34.121.47 million shs$4.39 billion
03/05/2024$35.11$34.08
-2.93%		$35.72$33.74867,374 shs$4.35 billion
03/04/2024$36.08$35.11
-2.69%		$36.72$34.731.24 million shs$4.35 billion
03/01/2024$32.10$36.08
+12.40%		$36.24$32.302.24 million shs$4.47 billion
02/29/2024$34.00$32.10
-5.59%		$35.36$31.842.72 million shs$3.98 billion
02/28/2024$31.17$34.00
+9.10%		$34.79$30.875.05 million shs$4.21 billion

Related Companies:
This page (NASDAQ:ARWR) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
You won't believe what Citigroup just did to it's depositors
American Alternative
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Bill Clinton Backing Biden Replacement???
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace