$ARWR: Arrowhead Pharmaceuticals, Inc. - Common Stock
2024-06-27 ARWR 2024-06-27 12:00:55 26.16 26.13 -0.37% ARWR 2024-06-27 13:01:00 26.26 26.24 -0.04% ARWR 2024-06-27 14:01:03 26.14 26.12 -0.48% ARWR 2024-06-27 15:01:00 26.18 26.16 -0.33% ARWR 2024-06-27 16:00:58 25.69 25.68 -2.12% ARWR 2024-06-27 17:01:01 26.19 25.50 -2.17% ARWR 2024-06-27 18:01:00 29.59 25.50 -2.17% ARWR 2024-06-27 20:00:55 0.00 0.00 -2.17% 2024-06-28 ARWR 2024-06-28 05:01:02 34.51 20.12 -2.17% ARWR 2024-06-28 07:01:01 29.61 23.12 -2.17% ARWR 2024-06-28 08:00:59 29.30 23.12 -2.17% ARWR 2024-06-28 09:00:59 27.00 23.12 -2.17% ARWR 2024-06-28 10:01:02 25.18 25.06 -1.94% ARWR 2024-06-28 11:00:59 24.94 24.90 -2.97% ARWR 2024-06-28 12:01:06 25.55 25.50 -0.65% ARWR 2024-06-28 13:01:02 25.08 25.06 -2.36% ARWR 2024-06-28 14:01:00 25.16 25.12 -2.13% ARWR 2024-06-28 15:01:02 25.53 25.50 -0.69% ARWR 2024-06-28 16:01:01 26.28 25.84 1.14% ARWR 2024-06-28 17:01:03 26.28 25.49 1.17% ARWR 2024-06-28 18:00:59 26.28 25.01 1.17% ARWR 2024-06-28 20:01:04 0.00 0.00 1.17% 2024-07-01 ARWR 2024-07-01 05:01:06 34.51 20.12 1.17% ARWR 2024-07-01 07:01:07 28.52 22.18 1.17% ARWR 2024-07-01 09:01:02 28.22 26.00 0.04% ARWR 2024-07-01 10:01:09 26.72 26.66 2.69% ARWR 2024-07-01 11:01:02 26.39 26.33 1.48% ARWR 2024-07-01 12:01:01 25.81 25.77 -0.78% ARWR 2024-07-01 13:01:05 25.71 25.69 -1.13% ARWR 2024-07-01 14:01:03 25.75 25.69 -1.05% ARWR 2024-07-01 15:01:00 25.86 25.83 -0.54% ARWR 2024-07-01 16:01:01 26.04 26.03 0.23% ARWR 2024-07-01 17:00:55 28.76 25.71 0.23% ARWR 2024-07-01 20:00:59 0.00 0.00 0.23% 2024-07-02 ARWR 2024-07-02 05:01:05 34.51 20.12 0.23% ARWR 2024-07-02 07:01:05 28.76 23.12 0.23% ARWR 2024-07-02 10:01:19 25.43 25.32 -2.62% ARWR 2024-07-02 11:01:01 25.33 25.31 -2.77% ARWR 2024-07-02 12:01:03 25.29 25.26 -2.96% ARWR 2024-07-02 13:01:02 25.06 25.04 -3.85% ARWR 2024-07-02 14:01:01 25.06 25.05 -3.85% ARWR 2024-07-02 15:00:56 25.28 25.26 -3.04% ARWR 2024-07-02 16:01:03 26.50 25.01 -3.19% ARWR 2024-07-02 20:01:06 0.00 0.00 -3.19% 2024-07-03 ARWR 2024-07-03 10:00:59 25.41 25.23 0.35% ARWR 2024-07-03 11:01:00 25.51 25.46 1.00% ARWR 2024-07-03 12:01:03 25.15 25.12 -0.31% ARWR 2024-07-03 13:01:03 26.25 24.59 -0.58% ARWR 2024-07-03 14:01:02 26.25 24.88 -0.59% ARWR 2024-07-03 16:01:00 26.25 24.88 -0.40% ARWR 2024-07-03 17:01:01 0.00 0.00 -0.40% 2024-07-05 ARWR 2024-07-05 05:01:00 28.22 21.95 -0.40% ARWR 2024-07-05 07:01:05 28.22 22.44 -0.40% ARWR 2024-07-05 09:01:10 25.85 24.53 -0.40% ARWR 2024-07-05 10:01:02 24.79 24.71 -1.31% ARWR 2024-07-05 11:01:03 24.93 24.91 -0.59% ARWR 2024-07-05 12:00:59 25.13 25.09 0.08% ARWR 2024-07-05 13:00:59 25.32 25.29 0.95% ARWR 2024-07-05 14:00:56 25.43 25.41 1.35% ARWR 2024-07-05 15:00:58 25.43 25.39 1.39% ARWR 2024-07-05 16:01:03 25.68 25.45 1.98% ARWR 2024-07-05 17:01:00 26.07 24.50 1.99% ARWR 2024-07-05 18:01:01 28.49 24.51 1.99% ARWR 2024-07-05 19:00:59 28.49 24.90 1.99% ARWR 2024-07-05 20:01:14 0.00 0.00 1.99% 2024-07-08 ARWR 2024-07-08 05:01:03 28.22 22.39 1.99% ARWR 2024-07-08 07:01:06 26.57 22.39 1.99% ARWR 2024-07-08 08:01:12 26.57 25.00 1.99% ARWR 2024-07-08 10:01:43 25.84 25.78 0.92% ARWR 2024-07-08 11:00:58 26.03 26.00 1.76% ARWR 2024-07-08 12:01:01 25.51 25.48 -0.32% ARWR 2024-07-08 13:01:06 26.03 26.01 1.79% ARWR 2024-07-08 14:00:57 25.92 25.90 1.36% ARWR 2024-07-08 15:01:01 25.73 25.71 0.60% ARWR 2024-07-08 16:01:04 25.57 25.56 0.00% ARWR 2024-07-08 17:01:01 25.50 25.11 0.00% ARWR 2024-07-08 19:01:02 26.24 23.26 -0.27% ARWR 2024-07-08 20:01:06 0.00 0.00 -0.27% 2024-07-09 ARWR 2024-07-09 05:01:04 26.19 10.28 -0.27% ARWR 2024-07-09 07:01:03 26.19 22.23 -0.27% ARWR 2024-07-09 08:01:02 26.17 24.51 -0.27% ARWR 2024-07-09 09:01:06 26.13 24.51 -0.27% ARWR 2024-07-09 10:01:04 26.05 25.96 1.76% ARWR 2024-07-09 11:01:01 25.72 25.69 0.47% ARWR 2024-07-09 12:00:57 25.72 25.68 0.47% ARWR 2024-07-09 14:01:07 25.58 25.55 -0.08% ARWR 2024-07-09 15:01:06 25.46 25.44 -0.43% ARWR 2024-07-09 16:01:06 26.50 25.10 -0.86% ARWR 2024-07-09 17:01:11 25.84 25.11 -0.86% ARWR 2024-07-09 18:01:03 26.50 25.11 -0.86% ARWR 2024-07-09 20:01:04 0.00 0.00 -0.86% 2024-07-10 ARWR 2024-07-10 05:01:04 28.00 10.14 -0.86% ARWR 2024-07-10 07:01:14 28.00 22.41 -0.86% ARWR 2024-07-10 08:01:05 26.14 24.52 -0.86% ARWR 2024-07-10 09:01:08 26.14 25.36 -0.86% ARWR 2024-07-10 10:01:03 25.56 25.43 0.51% ARWR 2024-07-10 11:00:59 25.68 25.62 1.10% ARWR 2024-07-10 12:01:05 26.00 25.97 2.46% ARWR 2024-07-10 13:01:05 26.24 26.21 3.44% ARWR 2024-07-10 14:01:14 26.54 26.51 4.54% ARWR 2024-07-10 15:01:02 26.29 26.26 3.64% ARWR 2024-07-10 16:01:04 27.00 25.28 5.75% ARWR 2024-07-10 17:01:04 26.82 26.30 5.80% ARWR 2024-07-10 18:01:06 26.69 25.28 5.80% ARWR 2024-07-10 20:01:09 0.00 0.00 5.29% 2024-07-11 ARWR 2024-07-11 05:01:07 28.00 26.89 5.29% ARWR 2024-07-11 08:01:06 27.27 26.89 5.29% ARWR 2024-07-11 09:01:06 27.45 26.89 2.33% ARWR 2024-07-11 10:01:09 28.01 27.98 4.58% ARWR 2024-07-11 11:01:06 27.84 27.70 3.94% ARWR 2024-07-11 12:01:06 28.47 28.42 6.43% ARWR 2024-07-11 13:01:02 28.43 28.36 6.19% ARWR 2024-07-11 14:01:35 28.50 28.45 6.47% ARWR 2024-07-11 15:01:08 28.34 28.29 5.92% ARWR 2024-07-11 16:01:11 28.88 27.28 5.64% ARWR 2024-07-11 17:01:07 28.88 27.70 5.33% ARWR 2024-07-11 18:01:11 28.25 27.51 3.28% ARWR 2024-07-11 20:01:00 0.00 0.00 5.33% 2024-07-12 ARWR 2024-07-12 05:00:58 29.80 28.25 5.33% ARWR 2024-07-12 08:01:07 28.79 28.65 1.53% ARWR 2024-07-12 09:00:56 28.78 28.66 1.98% ARWR 2024-07-12 10:00:57 28.56 28.48 0.86% ARWR 2024-07-12 11:01:00 28.17 28.14 -0.37% ARWR 2024-07-12 12:00:58 28.21 28.19 -0.19% ARWR 2024-07-12 13:01:00 28.22 28.20 -0.11% ARWR 2024-07-12 14:01:03 28.15 28.13 -0.41% ARWR 2024-07-12 15:01:02 28.12 28.08 -0.60% ARWR 2024-07-12 16:01:01 29.14 27.60 -0.52% ARWR 2024-07-12 17:01:02 29.14 27.60 -0.50% ARWR 2024-07-12 19:01:02 29.14 27.61 -0.50% ARWR 2024-07-12 20:00:59 0.00 0.00 -0.50% 2024-07-15 ARWR 2024-07-15 05:00:56 28.08 28.00 -0.50% ARWR 2024-07-15 08:01:02 28.49 28.01 -0.11% ARWR 2024-07-15 10:01:03 28.48 28.40 1.17% ARWR 2024-07-15 11:00:52 28.83 28.78 2.51% ARWR 2024-07-15 12:00:58 28.93 28.86 2.80% ARWR 2024-07-15 13:00:54 28.26 28.18 0.35% ARWR 2024-07-15 14:01:00 28.49 28.42 1.24% ARWR 2024-07-15 15:00:53 28.72 28.68 2.12% ARWR 2024-07-15 16:00:55 29.06 0.00 2.65% ARWR 2024-07-15 17:00:53 29.06 28.30 2.67% ARWR 2024-07-15 18:01:03 29.06 25.49 2.67% ARWR 2024-07-15 20:01:01 0.00 0.00 2.67% 2024-07-16 ARWR 2024-07-16 05:01:02 29.06 11.61 2.67% ARWR 2024-07-16 06:01:05 29.06 11.61 0.71% ARWR 2024-07-16 07:00:59 29.06 24.95 0.71% ARWR 2024-07-16 08:00:56 29.06 28.29 0.00% ARWR 2024-07-16 09:00:54 29.06 28.47 0.00% ARWR 2024-07-16 10:01:01 29.90 29.80 3.56% ARWR 2024-07-16 11:00:55 30.18 30.16 4.66% ARWR 2024-07-16 12:01:01 29.72 29.67 2.92% ARWR 2024-07-16 13:00:54 29.80 29.75 3.31% ARWR 2024-07-16 14:01:02 29.62 29.57 2.63% ARWR 2024-07-16 15:00:50 29.79 29.77 3.27% ARWR 2024-07-16 16:00:56 30.74 28.46 2.42% ARWR 2024-07-16 17:01:01 30.74 28.46 2.56% ARWR 2024-07-16 20:01:05 0.00 0.00 2.56% 2024-07-17 ARWR 2024-07-17 05:00:59 30.74 28.80 2.56% ARWR 2024-07-17 08:01:03 29.99 28.80 0.00% ARWR 2024-07-17 09:00:57 29.91 28.80 0.00% ARWR 2024-07-17 10:01:02 28.69 28.55 -3.08% ARWR 2024-07-17 11:00:56 28.25 28.15 -4.64% ARWR 2024-07-17 12:01:00 28.08 28.04 -5.09% ARWR 2024-07-17 13:01:14 27.87 27.82 -5.89% ARWR 2024-07-17 14:00:59 28.01 27.96 -5.41% ARWR 2024-07-17 15:01:00 27.98 27.96 -5.44% ARWR 2024-07-17 16:00:56 29.10 26.65 -5.27% ARWR 2024-07-17 17:00:53 28.57 26.65 -5.15% ARWR 2024-07-17 18:01:03 29.10 26.65 -5.15% ARWR 2024-07-17 20:01:00 0.00 0.00 -5.15% 2024-07-18 ARWR 2024-07-18 05:01:02 30.00 11.21 -5.15% ARWR 2024-07-18 07:00:57 30.00 25.44 -5.15% ARWR 2024-07-18 08:01:01 29.27 27.82 0.00% ARWR 2024-07-18 09:01:03 29.00 27.81 0.00% ARWR 2024-07-18 10:01:01 28.83 28.74 2.67% ARWR 2024-07-18 11:00:59 28.13 28.07 0.20% ARWR 2024-07-18 12:00:58 27.60 27.56 -1.46% ARWR 2024-07-18 13:01:01 27.89 27.87 -0.47% ARWR 2024-07-18 14:01:01 27.87 27.83 -0.54% ARWR 2024-07-18 15:01:02 27.55 27.49 -1.66% ARWR 2024-07-18 16:01:06 28.28 26.88 -1.29% ARWR 2024-07-18 17:01:06 28.28 27.10 -1.36% ARWR 2024-07-18 18:01:08 28.28 26.88 -1.36% ARWR 2024-07-18 20:00:59 0.00 0.00 -3.89% 2024-07-19 ARWR 2024-07-19 05:01:03 30.00 11.06 -3.89% ARWR 2024-07-19 07:00:58 30.00 24.37 -3.89% ARWR 2024-07-19 08:01:02 28.27 26.65 0.00% ARWR 2024-07-19 10:01:02 27.58 27.56 -0.21% ARWR 2024-07-19 11:01:03 27.80 27.74 0.57% ARWR 2024-07-19 12:00:59 27.50 27.44 -0.57% ARWR 2024-07-19 13:01:03 27.95 27.87 1.07% ARWR 2024-07-19 14:01:02 27.82 27.78 0.54% ARWR 2024-07-19 15:01:03 28.00 27.95 1.07% ARWR 2024-07-19 16:00:56 29.28 0.00 2.36% ARWR 2024-07-19 17:00:58 28.85 28.01 2.39% ARWR 2024-07-19 18:01:01 29.28 28.01 2.39% ARWR 2024-07-19 19:01:02 29.28 25.62 2.39% ARWR 2024-07-19 20:01:03 0.00 0.00 2.39% 2024-07-22 ARWR 2024-07-22 05:01:09 30.00 11.38 2.39% ARWR 2024-07-22 07:01:01 30.00 24.95 2.39% ARWR 2024-07-22 08:01:04 29.26 27.29 0.00% ARWR 2024-07-22 09:01:00 28.75 28.51 0.72% ARWR 2024-07-22 10:01:02 28.25 28.12 -0.22% ARWR 2024-07-22 11:01:04 28.04 27.99 -0.98% ARWR 2024-07-22 12:01:03 28.25 28.21 -0.29% ARWR 2024-07-22 13:00:53 28.52 28.49 0.72% ARWR 2024-07-22 14:00:59 28.64 28.62 1.19% ARWR 2024-07-22 15:01:00 28.68 28.63 1.30% ARWR 2024-07-22 16:01:03 29.00 28.19 1.63% ARWR 2024-07-22 17:01:02 29.00 28.19 1.59% ARWR 2024-07-22 18:01:00 29.00 27.85 1.59% ARWR 2024-07-22 20:01:01 0.00 0.00 1.59% 2024-07-23 ARWR 2024-07-23 05:00:56 30.00 11.50 1.59% ARWR 2024-07-23 07:01:02 30.00 24.95 1.59% ARWR 2024-07-23 08:01:03 29.27 27.29 0.00% ARWR 2024-07-23 09:00:59 29.17 27.29 0.00% ARWR 2024-07-23 10:01:04 29.15 29.07 1.27% ARWR 2024-07-23 11:01:02 29.03 28.99 0.92% ARWR 2024-07-23 12:01:01 28.78 28.73 0.07% ARWR 2024-07-23 13:01:00 28.85 28.81 0.32% ARWR 2024-07-23 14:01:03 28.84 28.80 0.21% ARWR 2024-07-23 15:01:01 29.00 28.96 0.81% ARWR 2024-07-23 16:01:00 29.28 28.20 0.11% ARWR 2024-07-23 17:01:01 29.28 28.20 0.10% ARWR 2024-07-23 20:01:00 0.00 0.00 0.10% 2024-07-24 ARWR 2024-07-24 05:01:02 30.00 11.52 0.10% ARWR 2024-07-24 07:01:00 30.00 24.95 0.10% ARWR 2024-07-24 08:01:00 30.00 24.95 0.00% ARWR 2024-07-24 09:01:04 30.00 28.08 0.00% ARWR 2024-07-24 10:01:02 28.65 28.54 -0.73% ARWR 2024-07-24 11:01:12 28.75 28.70 -0.17% ARWR 2024-07-24 12:01:04 28.91 28.83 0.24% ARWR 2024-07-24 13:01:04 28.74 28.69 -0.31% ARWR 2024-07-24 14:01:04 28.85 28.82 0.24% ARWR 2024-07-24 15:01:01 28.53 28.49 -0.94% ARWR 2024-07-24 16:01:08 29.05 28.20 0.45% ARWR 2024-07-24 17:01:09 29.05 28.35 0.45% ARWR 2024-07-24 18:01:03 29.05 28.20 0.45% ARWR 2024-07-24 20:01:05 0.00 0.00 0.45% 2024-07-25 ARWR 2024-07-25 05:01:05 30.00 11.63 0.45% ARWR 2024-07-25 07:00:59 30.00 25.61 0.45% ARWR 2024-07-25 08:01:08 30.00 28.01 0.00% ARWR 2024-07-25 10:01:01 29.40 29.30 1.42% ARWR 2024-07-25 11:01:08 28.81 28.76 -0.38% ARWR 2024-07-25 12:01:01 29.16 29.09 0.83% ARWR 2024-07-25 13:01:01 29.60 29.54 2.40% ARWR 2024-07-25 14:01:00 29.52 29.47 2.22% ARWR 2024-07-25 15:00:58 29.22 29.18 1.04% ARWR 2024-07-25 16:01:03 29.50 28.28 0.10% ARWR 2024-07-25 17:01:04 29.50 28.28 -1.07% ARWR 2024-07-25 18:01:05 29.86 28.28 -1.07% ARWR 2024-07-25 20:01:01 0.00 0.00 -1.07% 2024-07-26 ARWR 2024-07-26 05:01:01 30.00 11.58 -1.07% ARWR 2024-07-26 07:01:02 30.00 26.48 -1.07% ARWR 2024-07-26 08:01:01 30.00 28.96 0.00% ARWR 2024-07-26 09:01:00 29.40 28.96 0.00% ARWR 2024-07-26 10:01:05 29.09 29.03 0.52% ARWR 2024-07-26 11:01:00 28.75 28.66 -0.90% ARWR 2024-07-26 12:01:00 28.98 28.94 0.07% ARWR 2024-07-26 12:12:56 Arrowhead Pharmaceutical: Driving To Commercialization ARWR 2024-07-26 13:01:01 28.60 28.56 -1.28% ARWR 2024-07-26 14:01:00 28.76 28.71 -0.62% ARWR 2024-07-26 15:00:59 28.47 28.41 -1.80% ARWR 2024-07-26 16:00:57 28.74 12.00 -2.59% ARWR 2024-07-26 17:01:00 28.74 28.00 -2.59% ARWR 2024-07-26 18:01:03 29.86 28.02 -2.59% ARWR 2024-07-26 20:01:06 0.00 0.00 -2.59%