$ARWR: Arrowhead Pharmaceuticals, Inc. - Common Stock
2024-03-28 ARWR 2024-03-28 00:00:39 0.00 0.00 3.09% ARWR 2024-03-28 05:00:45 34.92 24.79 3.09% ARWR 2024-03-28 07:00:46 32.13 28.70 3.09% ARWR 2024-03-28 08:00:43 29.48 28.70 3.09% ARWR 2024-03-28 09:00:41 31.40 28.70 3.09% ARWR 2024-03-28 10:00:38 28.51 28.38 -1.11% ARWR 2024-03-28 11:00:49 28.66 28.59 -0.25% ARWR 2024-03-28 12:00:50 29.04 29.00 1.08% ARWR 2024-03-28 13:00:41 28.72 28.62 -0.18% ARWR 2024-03-28 14:00:39 28.70 28.67 -0.04% ARWR 2024-03-28 15:00:41 28.77 28.72 0.22% ARWR 2024-03-28 16:00:47 28.88 28.03 -0.36% ARWR 2024-03-28 17:00:38 28.88 28.51 -0.35% ARWR 2024-03-28 20:00:38 0.00 0.00 -0.35% 2024-03-30 ARWR 2024-03-30 05:16:41 Arrowhead: RNAi Specialist Struggling To Show A Strong Hand (Rating Downgrade) 2024-04-01 ARWR 2024-04-01 05:00:41 30.23 26.87 -0.35% ARWR 2024-04-01 06:00:40 30.16 26.94 -0.35% ARWR 2024-04-01 07:00:46 32.02 26.16 -0.35% ARWR 2024-04-01 08:00:51 31.47 28.61 -0.35% ARWR 2024-04-01 09:00:46 32.02 28.60 -0.35% ARWR 2024-04-01 10:00:43 28.07 27.96 -1.95% ARWR 2024-04-01 11:00:44 28.46 28.38 -0.73% ARWR 2024-04-01 12:00:44 28.04 28.00 -2.06% ARWR 2024-04-01 13:00:46 28.12 28.06 -1.78% ARWR 2024-04-01 14:00:49 28.08 28.02 -1.85% ARWR 2024-04-01 15:00:41 28.02 27.99 -2.13% ARWR 2024-04-01 16:00:40 28.58 27.80 -1.25% ARWR 2024-04-01 17:00:41 28.58 28.24 -1.26% ARWR 2024-04-01 19:00:38 28.58 27.80 -1.26% ARWR 2024-04-01 20:00:44 0.00 0.00 -1.26% 2024-04-02 ARWR 2024-04-02 05:00:44 34.92 24.79 -1.26% ARWR 2024-04-02 07:00:41 31.47 25.22 -1.26% ARWR 2024-04-02 08:00:38 28.99 27.58 -1.26% ARWR 2024-04-02 10:00:46 26.87 26.76 -4.79% ARWR 2024-04-02 11:00:43 26.93 26.89 -4.72% ARWR 2024-04-02 12:00:45 26.29 26.27 -6.89% ARWR 2024-04-02 13:00:38 26.31 26.28 -6.78% ARWR 2024-04-02 14:00:46 26.14 26.11 -7.41% ARWR 2024-04-02 15:00:42 26.03 25.99 -7.80% ARWR 2024-04-02 16:00:42 26.48 25.90 -7.17% ARWR 2024-04-02 17:00:46 26.48 25.90 -7.26% ARWR 2024-04-02 20:00:43 0.00 0.00 -7.26% 2024-04-03 ARWR 2024-04-03 05:00:37 29.30 19.21 -7.26% ARWR 2024-04-03 06:00:51 28.42 19.21 -7.26% ARWR 2024-04-03 07:00:43 28.42 23.55 -7.26% ARWR 2024-04-03 08:00:45 28.42 25.91 -7.26% ARWR 2024-04-03 09:00:40 26.48 25.92 -7.26% ARWR 2024-04-03 10:00:47 26.20 26.09 -0.14% ARWR 2024-04-03 11:00:50 26.51 26.47 1.03% ARWR 2024-04-03 12:00:50 26.36 26.31 0.42% ARWR 2024-04-03 13:00:41 26.24 26.20 0.11% ARWR 2024-04-03 14:00:39 26.33 26.31 0.46% ARWR 2024-04-03 15:00:41 26.31 26.27 0.35% ARWR 2024-04-03 16:00:48 26.58 26.29 1.03% ARWR 2024-04-03 17:00:40 26.58 26.29 1.11% ARWR 2024-04-03 20:00:43 0.00 0.00 1.11% 2024-04-04 ARWR 2024-04-04 05:00:43 32.43 22.76 1.11% ARWR 2024-04-04 06:00:41 32.43 21.95 1.11% ARWR 2024-04-04 07:00:46 29.30 23.54 1.11% ARWR 2024-04-04 08:00:42 26.69 25.61 1.11% ARWR 2024-04-04 09:00:43 26.58 26.16 0.80% ARWR 2024-04-04 10:00:44 26.75 26.69 0.95% ARWR 2024-04-04 11:00:44 26.91 26.88 1.53% ARWR 2024-04-04 12:00:47 26.87 26.83 1.37% ARWR 2024-04-04 13:00:45 26.93 26.89 1.57% ARWR 2024-04-04 14:00:45 26.71 26.66 0.73% ARWR 2024-04-04 15:00:50 25.97 25.92 -2.02% ARWR 2024-04-04 16:00:46 26.79 25.77 -1.41% ARWR 2024-04-04 17:00:46 26.79 25.77 -1.40% ARWR 2024-04-04 19:00:41 26.79 25.80 -1.40% ARWR 2024-04-04 20:00:42 0.00 0.00 -1.40% 2024-04-05 ARWR 2024-04-05 05:00:42 32.43 23.84 -1.40% ARWR 2024-04-05 07:00:42 29.03 23.84 -1.40% ARWR 2024-04-05 09:00:42 29.03 25.00 -1.40% ARWR 2024-04-05 10:00:48 25.83 25.74 -1.28% ARWR 2024-04-05 11:00:44 26.01 25.97 -0.49% ARWR 2024-04-05 12:00:43 26.07 26.04 -0.19% ARWR 2024-04-05 13:00:43 26.21 26.18 0.30% ARWR 2024-04-05 14:00:48 26.02 25.97 -0.42% ARWR 2024-04-05 15:00:42 25.89 25.86 -0.83% ARWR 2024-04-05 16:00:52 26.53 25.78 -1.25% ARWR 2024-04-05 17:00:43 26.30 25.78 -1.25% ARWR 2024-04-05 18:00:43 26.53 25.78 -1.17% ARWR 2024-04-05 20:00:48 0.00 0.00 -1.17% 2024-04-08 ARWR 2024-04-08 05:00:39 30.39 23.58 -1.17% ARWR 2024-04-08 07:00:45 28.79 25.80 -1.17% ARWR 2024-04-08 08:00:44 26.70 25.80 1.96% ARWR 2024-04-08 09:01:13 26.70 26.50 2.00% ARWR 2024-04-08 10:00:42 25.87 25.81 0.30% ARWR 2024-04-08 11:00:44 26.21 26.20 1.59% ARWR 2024-04-08 12:00:51 25.80 25.75 -0.08% ARWR 2024-04-08 13:00:40 25.71 25.70 -0.26% ARWR 2024-04-08 14:00:52 25.97 25.96 0.72% ARWR 2024-04-08 15:00:44 25.88 25.83 0.30% ARWR 2024-04-08 16:00:43 26.00 25.41 -0.30% ARWR 2024-04-08 17:00:43 26.00 25.41 -0.31% ARWR 2024-04-08 20:00:43 0.00 0.00 -0.31% 2024-04-09 ARWR 2024-04-09 05:00:43 32.43 23.24 -0.31% ARWR 2024-04-09 07:00:52 28.22 23.24 -0.31% ARWR 2024-04-09 08:00:45 28.22 23.24 -0.39% ARWR 2024-04-09 09:00:44 27.08 25.00 -0.39% ARWR 2024-04-09 10:00:43 25.95 25.84 0.62% ARWR 2024-04-09 11:00:44 25.90 25.84 0.62% ARWR 2024-04-09 12:00:40 25.81 25.76 0.35% ARWR 2024-04-09 13:00:43 26.22 26.17 1.98% ARWR 2024-04-09 14:00:43 26.31 26.28 2.25% ARWR 2024-04-09 15:00:51 26.15 26.12 1.67% ARWR 2024-04-09 16:00:41 26.50 25.53 2.13% ARWR 2024-04-09 17:00:41 26.50 25.73 2.14% ARWR 2024-04-09 18:00:48 26.50 25.53 2.14% ARWR 2024-04-09 20:00:45 0.00 0.00 2.14% 2024-04-10 ARWR 2024-04-10 05:00:40 31.88 19.21 2.14% ARWR 2024-04-10 07:00:42 28.76 23.35 2.14% ARWR 2024-04-10 08:00:52 28.76 25.54 2.14% ARWR 2024-04-10 09:00:41 26.49 25.21 2.14% ARWR 2024-04-10 10:00:47 24.94 24.89 -5.10% ARWR 2024-04-10 11:00:43 25.05 25.01 -4.79% ARWR 2024-04-10 12:00:40 25.02 24.97 -4.98% ARWR 2024-04-10 13:00:45 25.09 25.06 -4.67% ARWR 2024-04-10 14:00:42 25.10 25.06 -4.59% ARWR 2024-04-10 15:00:44 24.99 24.98 -4.94% ARWR 2024-04-10 16:00:43 25.86 24.90 -3.35% ARWR 2024-04-10 17:00:38 25.86 24.90 -3.28% ARWR 2024-04-10 18:00:43 25.70 24.90 -3.28% ARWR 2024-04-10 19:00:37 25.40 24.90 -3.28% ARWR 2024-04-10 20:00:45 0.00 0.00 -3.28% 2024-04-11 ARWR 2024-04-11 05:00:43 27.89 21.95 -3.28% ARWR 2024-04-11 07:00:44 27.89 22.41 -3.28% ARWR 2024-04-11 08:00:49 25.68 25.01 -3.28% ARWR 2024-04-11 09:00:38 32.89 25.08 -3.28% ARWR 2024-04-11 10:00:42 25.35 25.26 -0.23% ARWR 2024-04-11 11:00:44 25.45 25.40 0.04% ARWR 2024-04-11 12:00:46 25.45 25.41 0.11% ARWR 2024-04-11 13:00:41 25.31 25.29 -0.30% ARWR 2024-04-11 14:00:47 25.48 25.45 0.19% ARWR 2024-04-11 15:00:44 25.40 25.38 0.00% ARWR 2024-04-11 16:00:38 26.03 25.00 1.14% ARWR 2024-04-11 17:00:44 26.03 25.00 1.18% ARWR 2024-04-11 19:00:41 26.03 25.07 1.18% ARWR 2024-04-11 20:00:45 0.00 0.00 1.18% 2024-04-12 ARWR 2024-04-12 05:00:40 30.26 22.87 1.18% ARWR 2024-04-12 07:00:40 28.25 24.50 1.18% ARWR 2024-04-12 08:00:40 25.98 25.01 1.18% ARWR 2024-04-12 09:00:36 25.57 25.11 1.18% ARWR 2024-04-12 10:00:52 25.27 25.13 -1.97% ARWR 2024-04-12 11:00:41 25.16 25.11 -2.21% ARWR 2024-04-12 12:00:38 25.10 25.07 -2.28% ARWR 2024-04-12 13:00:41 24.88 24.86 -3.27% ARWR 2024-04-12 14:00:40 24.84 24.80 -3.39% ARWR 2024-04-12 15:00:41 24.67 24.63 -4.06% ARWR 2024-04-12 16:00:41 25.70 24.10 -3.86% ARWR 2024-04-12 17:00:36 25.19 24.21 -3.82% ARWR 2024-04-12 18:00:42 25.70 24.21 -3.82% ARWR 2024-04-12 19:00:43 24.90 24.21 -3.82% ARWR 2024-04-12 20:00:41 0.00 0.00 -3.82% 2024-04-15 ARWR 2024-04-15 05:00:37 26.97 19.21 -3.82% ARWR 2024-04-15 07:00:41 26.97 22.41 -3.82% ARWR 2024-04-15 08:00:41 26.97 24.51 -3.82% ARWR 2024-04-15 10:00:44 24.31 24.23 -1.67% ARWR 2024-04-15 11:00:38 24.03 23.98 -2.73% ARWR 2024-04-15 12:00:41 24.47 24.45 -0.90% ARWR 2024-04-15 13:00:43 24.21 24.18 -2.02% ARWR 2024-04-15 14:00:41 24.20 24.15 -1.99% ARWR 2024-04-15 15:00:44 23.98 23.96 -2.88% ARWR 2024-04-15 16:00:39 25.03 23.69 -2.69% ARWR 2024-04-15 17:00:39 24.49 23.69 -2.79% ARWR 2024-04-15 18:00:39 25.03 23.69 -2.79% ARWR 2024-04-15 20:00:36 0.00 0.00 -2.79% 2024-04-16 ARWR 2024-04-16 05:00:38 30.26 19.21 -2.79% ARWR 2024-04-16 07:00:37 27.17 21.52 -2.79% ARWR 2024-04-16 08:00:43 25.02 23.54 -2.79% ARWR 2024-04-16 10:00:41 24.15 24.02 0.08% ARWR 2024-04-16 11:00:41 24.14 24.11 0.45% ARWR 2024-04-16 12:00:41 24.26 24.24 0.97% ARWR 2024-04-16 13:00:35 24.05 24.03 0.12% ARWR 2024-04-16 14:00:41 23.82 23.79 -0.85% ARWR 2024-04-16 15:00:42 24.03 24.00 -0.04% ARWR 2024-04-16 16:00:41 25.53 23.53 -1.38% ARWR 2024-04-16 17:00:37 24.14 23.53 -1.42% ARWR 2024-04-16 18:00:45 25.53 23.53 -1.42% ARWR 2024-04-16 20:00:40 0.00 0.00 -1.42% 2024-04-17 ARWR 2024-04-17 05:00:41 30.26 19.21 -1.42% ARWR 2024-04-17 07:00:43 27.17 21.69 -1.42% ARWR 2024-04-17 08:00:37 25.02 23.54 -1.42% ARWR 2024-04-17 09:00:36 25.00 23.54 -1.42% ARWR 2024-04-17 10:00:50 23.41 23.35 -1.17% ARWR 2024-04-17 11:00:38 23.39 23.37 -1.25% ARWR 2024-04-17 12:00:42 23.34 23.30 -1.42% ARWR 2024-04-17 13:00:41 23.30 23.27 -1.58% ARWR 2024-04-17 14:00:44 23.00 22.97 -2.87% ARWR 2024-04-17 15:00:42 22.70 22.67 -4.12% ARWR 2024-04-17 16:00:40 23.00 22.03 -4.75% ARWR 2024-04-17 17:00:46 23.00 22.03 -5.07% ARWR 2024-04-17 19:00:47 23.00 22.21 -5.07% ARWR 2024-04-17 20:00:47 0.00 0.00 -5.07% 2024-04-18 ARWR 2024-04-18 05:00:36 30.26 19.21 -5.07% ARWR 2024-04-18 06:00:40 29.95 19.21 -5.07% ARWR 2024-04-18 07:00:44 24.96 20.15 -5.07% ARWR 2024-04-18 08:00:42 22.99 22.04 -5.07% ARWR 2024-04-18 10:00:43 22.59 22.55 0.13% ARWR 2024-04-18 11:00:41 22.51 22.48 -0.17% ARWR 2024-04-18 12:00:42 22.21 22.17 -1.44% ARWR 2024-04-18 13:00:43 22.15 22.12 -1.69% ARWR 2024-04-18 14:00:40 22.49 22.46 -0.21% ARWR 2024-04-18 15:00:39 22.42 22.40 -0.55% ARWR 2024-04-18 16:00:40 23.00 22.16 0.34% ARWR 2024-04-18 17:00:42 23.00 22.16 0.36% ARWR 2024-04-18 18:00:36 23.00 22.01 0.36% ARWR 2024-04-18 20:00:41 0.00 0.00 0.36% 2024-04-19 ARWR 2024-04-19 05:00:40 30.26 19.21 0.36% ARWR 2024-04-19 06:00:57 30.26 22.61 0.36% ARWR 2024-04-19 07:00:42 24.96 22.61 0.36% ARWR 2024-04-19 08:00:43 22.99 22.61 0.36% ARWR 2024-04-19 09:00:41 22.84 22.61 0.36% ARWR 2024-04-19 10:00:47 22.23 22.17 -1.82% ARWR 2024-04-19 11:00:42 22.30 22.27 -1.46% ARWR 2024-04-19 12:00:43 22.09 22.07 -2.35% ARWR 2024-04-19 13:00:43 22.07 22.04 -2.49% ARWR 2024-04-19 14:00:37 22.19 22.15 -2.00% ARWR 2024-04-19 15:00:39 21.78 21.76 -3.73% ARWR 2024-04-19 16:00:41 22.77 21.89 -1.24% ARWR 2024-04-19 18:00:37 23.00 21.76 -1.24% ARWR 2024-04-19 20:00:38 0.00 0.00 -1.24% 2024-04-22 ARWR 2024-04-22 07:00:39 24.42 19.69 -1.24% ARWR 2024-04-22 08:00:42 24.42 21.76 -1.24% ARWR 2024-04-22 09:00:39 27.20 21.76 -1.24% ARWR 2024-04-22 10:00:43 22.81 22.73 1.99% ARWR 2024-04-22 11:00:45 22.83 22.81 2.17% ARWR 2024-04-22 12:00:40 23.20 23.18 3.80% ARWR 2024-04-22 13:00:43 23.52 23.49 5.22% ARWR 2024-04-22 14:00:40 23.94 23.91 7.12% ARWR 2024-04-22 15:00:42 24.00 23.97 7.39% ARWR 2024-04-22 16:00:48 24.39 23.50 7.03% ARWR 2024-04-22 17:00:41 24.39 23.92 7.12% ARWR 2024-04-22 18:00:42 24.53 23.50 7.12% ARWR 2024-04-22 20:00:40 0.00 0.00 7.12% 2024-04-23 ARWR 2024-04-23 05:00:33 27.75 19.21 7.12% ARWR 2024-04-23 07:00:42 26.62 21.86 7.12% ARWR 2024-04-23 08:00:39 24.52 23.91 7.12% ARWR 2024-04-23 09:00:36 24.50 23.92 -0.04% ARWR 2024-04-23 10:00:46 24.55 24.50 2.73% ARWR 2024-04-23 11:00:39 24.45 24.39 2.28% ARWR 2024-04-23 12:00:43 24.46 24.41 2.28% ARWR 2024-04-23 13:00:37 24.44 24.41 2.19% ARWR 2024-04-23 14:00:38 24.29 24.27 1.61% ARWR 2024-04-23 15:00:45 24.09 24.07 0.76% ARWR 2024-04-23 16:00:41 24.50 23.53 -0.63% ARWR 2024-04-23 17:00:35 24.25 23.61 -0.59% ARWR 2024-04-23 18:00:38 24.47 23.61 -0.59% ARWR 2024-04-23 20:00:46 0.00 0.00 -0.59% 2024-04-24 ARWR 2024-04-24 05:00:48 26.56 19.21 -0.59% ARWR 2024-04-24 07:00:45 26.56 22.53 -0.59% ARWR 2024-04-24 09:00:46 24.28 23.54 -0.59% ARWR 2024-04-24 10:00:48 23.29 23.23 -2.22% ARWR 2024-04-24 11:00:51 23.29 23.24 -2.17% ARWR 2024-04-24 12:00:49 23.04 23.01 -3.09% ARWR 2024-04-24 13:00:48 23.04 23.02 -3.14% ARWR 2024-04-24 14:00:49 23.22 23.19 -2.42% ARWR 2024-04-24 15:00:46 23.25 23.23 -2.22% ARWR 2024-04-24 16:00:46 23.79 22.85 -2.13% ARWR 2024-04-24 17:00:51 23.79 22.60 -3.91% ARWR 2024-04-24 18:00:49 23.79 22.62 -3.91% ARWR 2024-04-24 20:00:49 0.00 0.00 -3.91% 2024-04-25 ARWR 2024-04-25 05:00:50 25.82 21.11 -3.91% ARWR 2024-04-25 08:00:47 23.78 22.57 -3.91% ARWR 2024-04-25 09:00:49 23.62 22.57 -3.91% ARWR 2024-04-25 10:00:49 22.18 22.11 -4.79% ARWR 2024-04-25 11:00:50 21.80 21.77 -6.39% ARWR 2024-04-25 12:00:47 21.67 21.65 -6.85% ARWR 2024-04-25 13:00:46 21.84 21.81 -6.10% ARWR 2024-04-25 14:00:52 22.28 22.23 -4.33% ARWR 2024-04-25 15:00:53 22.04 22.02 -5.42% ARWR 2024-04-25 16:00:46 22.90 21.53 -5.97% ARWR 2024-04-25 17:00:50 22.29 21.80 -6.10% ARWR 2024-04-25 18:00:50 22.90 21.80 -6.10% ARWR 2024-04-25 20:00:45 0.00 0.00 -6.10% 2024-04-26 ARWR 2024-04-26 05:00:46 25.82 19.21 -6.10% ARWR 2024-04-26 07:00:54 24.42 21.01 -6.10% ARWR 2024-04-26 08:00:48 22.49 21.54 -6.10% ARWR 2024-04-26 09:00:49 22.49 21.81 -6.10% ARWR 2024-04-26 10:00:48 22.03 21.98 0.56% ARWR 2024-04-26 11:00:51 22.11 22.08 1.03% ARWR 2024-04-26 12:00:48 22.17 22.13 1.07% ARWR 2024-04-26 13:00:53 22.31 22.28 1.89% ARWR 2024-04-26 14:00:52 22.26 22.24 1.59% ARWR 2024-04-26 15:00:45 22.14 22.11 1.07% ARWR 2024-04-26 16:00:47 23.47 21.75 1.07% ARWR 2024-04-26 17:00:33 22.49 21.75 1.14% ARWR 2024-04-26 18:00:39 22.46 21.75 1.14% ARWR 2024-04-26 20:00:33 0.00 0.00 -0.55%