5 DAY PERFORMANCE
+14.91%
1 MONTH PERFORMANCE
+5.01%
3 MONTH PERFORMANCE
-11.92%
6 MONTH PERFORMANCE
-3.66%
YEAR-TO-DATE PERFORMANCE
+3.72%
1 YEAR PERFORMANCE
-31.70%
Arrowhead Pharmaceuticals, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.07 | $15.77 (4.64%) | $16.33 | $14.78 | 2.12 M | $1.90 B |
| 03/11/2025 | $15.33 | $15.06 (-1.76%) | $15.56 | $14.23 | 2.03 M | $1.88 B |
| 03/10/2025 | $16.56 | $15.21 (-8.15%) | $16.87 | $15.11 | 2.11 M | $1.90 B |
| 03/07/2025 | $17.58 | $16.97 (-3.47%) | $17.58 | $16.84 | 1.36 M | $2.12 B |
| 03/06/2025 | $16.91 | $17.67 (4.49%) | $17.79 | $16.83 | 1.17 M | $2.21 B |
| 03/05/2025 | $17.14 | $17.35 (1.23%) | $17.41 | $16.57 | 1.43 M | $2.17 B |
| 03/04/2025 | $17.16 | $17.11 (-0.29%) | $17.48 | $16.57 | 2.52 M | $2.14 B |
| 03/03/2025 | $18.94 | $17.71 (-6.49%) | $18.97 | $17.61 | 1.64 M | $2.21 B |
| 02/28/2025 | $18.77 | $18.91 (0.75%) | $19.04 | $18.53 | 1.22 M | $2.36 B |
| 02/27/2025 | $19.17 | $18.94 (-1.2%) | $19.97 | $18.91 | 1.04 M | $2.36 B |
| 02/26/2025 | $19.72 | $19.23 (-2.48%) | $19.98 | $19.08 | 1.13 M | $2.40 B |
| 02/25/2025 | $19.05 | $19.53 (2.52%) | $19.82 | $18.48 | 1.65 M | $2.44 B |
| 02/24/2025 | $19.89 | $18.86 (-5.18%) | $19.89 | $18.59 | 1.39 M | $2.35 B |
| 02/21/2025 | $21.20 | $19.90 (-6.13%) | $21.31 | $19.88 | 1.20 M | $2.48 B |
| 02/20/2025 | $21.08 | $20.96 (-0.57%) | $21.24 | $20.55 | 1.31 M | $2.62 B |
| 02/19/2025 | $20.25 | $21.08 (4.1%) | $21.24 | $20.25 | 1.22 M | $2.63 B |
| 02/18/2025 | $20.00 | $20.44 (2.2%) | $20.76 | $20.00 | 1.07 M | $2.55 B |
| 02/14/2025 | $19.27 | $19.95 (3.53%) | $20.20 | $19.07 | 930,600 | $2.49 B |
| 02/13/2025 | $18.83 | $19.11 (1.49%) | $19.21 | $18.14 | 1.26 M | $2.39 B |
| 02/12/2025 | $18.35 | $18.57 (1.2%) | $18.61 | $17.57 | 1.90 M | $2.32 B |
| 02/11/2025 | $18.23 | $18.89 (3.62%) | $19.80 | $18.23 | 1.77 M | $2.36 B |
| 02/10/2025 | $20.39 | $19.92 (-2.31%) | $20.48 | $19.37 | 1.50 M | $2.49 B |
| 02/07/2025 | $20.56 | $20.24 (-1.56%) | $21.84 | $20.14 | 1.42 M | $2.53 B |
| 02/06/2025 | $20.32 | $20.48 (0.79%) | $20.53 | $19.95 | 1.26 M | $2.54 B |
| 02/05/2025 | $19.86 | $20.27 (2.06%) | $20.53 | $19.79 | 1.25 M | $2.52 B |
| 02/04/2025 | $18.70 | $19.68 (5.24%) | $19.77 | $18.66 | 1.09 M | $2.44 B |
| 02/03/2025 | $19.03 | $18.74 (-1.52%) | $19.44 | $18.55 | 1.62 M | $2.33 B |
| 01/31/2025 | $20.30 | $19.88 (-2.07%) | $20.50 | $19.27 | 1.31 M | $2.47 B |
| 01/30/2025 | $20.15 | $20.23 (0.4%) | $20.65 | $19.96 | 1.45 M | $2.51 B |
| 01/29/2025 | $19.88 | $19.95 (0.35%) | $20.30 | $19.69 | 1.30 M | $2.48 B |
| 01/28/2025 | $20.40 | $20.03 (-1.81%) | $20.64 | $19.79 | 1.45 M | $2.49 B |
| 01/27/2025 | $20.75 | $20.25 (-2.41%) | $21.13 | $19.89 | 1.66 M | $2.52 B |
| 01/24/2025 | $21.23 | $20.76 (-2.21%) | $21.73 | $20.37 | 23.75 M | $2.58 B |
| 01/23/2025 | $20.05 | $21.53 (7.38%) | $21.67 | $19.82 | 3.85 M | $2.67 B |
| 01/22/2025 | $19.71 | $19.71 (0%) | $20.02 | $19.41 | 1.01 M | $2.45 B |
| 01/21/2025 | $20.00 | $19.76 (-1.2%) | $20.48 | $19.57 | 1.34 M | $2.45 B |
| 01/17/2025 | $19.24 | $19.56 (1.66%) | $19.62 | $18.97 | 931,600 | $2.43 B |
| 01/16/2025 | $18.89 | $19.02 (0.69%) | $19.06 | $18.35 | 1.67 M | $2.36 B |
| 01/15/2025 | $18.55 | $18.93 (2.05%) | $19.19 | $18.29 | 1.70 M | $2.35 B |
| 01/14/2025 | $19.04 | $18.05 (-5.2%) | $19.07 | $18.02 | 1.24 M | $2.24 B |
| 01/13/2025 | $18.42 | $18.91 (2.66%) | $18.98 | $17.75 | 2.24 M | $2.35 B |
| 01/10/2025 | $19.18 | $18.49 (-3.6%) | $19.41 | $18.10 | 2.51 M | $2.30 B |
| 01/08/2025 | $19.32 | $19.75 (2.23%) | $20.78 | $19.32 | 1.72 M | $2.45 B |
| 01/07/2025 | $19.48 | $19.67 (0.98%) | $20.48 | $19.43 | 1.22 M | $2.44 B |
| 01/06/2025 | $19.79 | $19.50 (-1.47%) | $20.30 | $19.16 | 1.46 M | $2.42 B |
| 01/03/2025 | $19.67 | $19.79 (0.61%) | $20.54 | $19.56 | 1.04 M | $2.46 B |
| 01/02/2025 | $18.94 | $19.65 (3.75%) | $19.94 | $18.66 | 1.27 M | $2.44 B |
| 12/31/2024 | $18.78 | $18.80 (0.11%) | $19.23 | $18.25 | 1.23 M | $2.33 B |
| 12/30/2024 | $18.86 | $18.61 (-1.33%) | $19.03 | $18.40 | 1.13 M | $2.31 B |
| 12/27/2024 | $19.45 | $18.96 (-2.52%) | $20.11 | $18.87 | 1.36 M | $2.35 B |
| 12/26/2024 | $19.31 | $19.53 (1.14%) | $19.80 | $19.10 | 957,849 | $2.43 B |
| 12/24/2024 | $19.78 | $19.63 (-0.76%) | $19.93 | $19.10 | 590,049 | $2.44 B |
| 12/23/2024 | $19.50 | $19.75 (1.28%) | $19.95 | $19.36 | 1.40 M | $2.45 B |
| 12/20/2024 | $19.38 | $19.45 (0.36%) | $20.21 | $19.18 | 4.01 M | $2.42 B |
| 12/19/2024 | $20.32 | $19.50 (-4.04%) | $20.35 | $19.21 | 1.83 M | $2.42 B |
| 12/18/2024 | $22.27 | $20.36 (-8.58%) | $22.28 | $20.12 | 1.40 M | $2.53 B |
| 12/17/2024 | $22.04 | $22.27 (1.04%) | $22.46 | $21.70 | 868,400 | $2.77 B |
| 12/16/2024 | $21.68 | $22.37 (3.18%) | $22.47 | $21.48 | 1.11 M | $2.78 B |
| 12/13/2024 | $21.96 | $21.85 (-0.5%) | $22.18 | $21.51 | 1.09 M | $2.71 B |
| 12/12/2024 | $22.65 | $22.14 (-2.25%) | $22.98 | $21.85 | 1.41 M | $2.75 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
