ARWR
Arrowhead Phrmct (ARWR)
NASDAQ
$64.20-$0.59 (-0.91%)
Price as of Oct 02, 2026 5:07 PM EDT
  • $9.2B
    Market Cap
  • 87.25%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -21.69%
    Low Price$64.79
    High Price$86.49
  • 3 Months
    -19.46%
    Low Price$64.79
    High Price$89.59
  • 1 Year
    +87.25%
    Low Price$34.60
    High Price$89.59
Date
Open
High
Low
Close
Change (%)
Volume
10/01/2026
65.00
65.76
64.50
64.79
-1.01%
1,522,235
09/30/2026
66.80
66.80
65.09
65.45
-1.21%
1,742,748
09/29/2026
65.46
66.83
64.57
66.25
+1.21%
2,895,131
09/28/2026
65.00
66.11
63.99
65.46
-0.70%
1,589,694
09/25/2026
66.50
67.44
65.40
65.92
-0.23%
1,616,212
09/24/2026
67.00
67.45
65.46
66.07
-1.33%
1,626,385
09/23/2026
72.16
72.49
66.27
66.96
-6.82%
2,555,515
09/22/2026
68.85
72.37
68.08
71.86
+4.46%
3,115,924
09/21/2026
67.46
69.26
66.06
68.79
+3.47%
2,347,934
09/18/2026
67.83
68.05
66.36
66.48
-1.86%
4,016,379
09/17/2026
68.91
68.91
67.00
67.74
+2.96%
3,210,259
09/16/2026
70.41
71.93
64.50
65.79
-6.91%
5,112,414
09/15/2026
82.89
83.55
70.61
70.67
-12.40%
4,371,136
09/14/2026
82.98
83.27
79.93
80.67
-2.63%
1,329,213
09/11/2026
83.75
85.98
82.36
82.85
+0.11%
1,335,811
09/10/2026
81.58
83.38
80.33
82.76
+0.16%
1,020,398
09/09/2026
84.65
87.20
82.16
82.63
-2.91%
3,668,389
09/08/2026
84.22
86.96
83.54
85.11
-1.42%
1,567,788
09/04/2026
85.87
86.96
84.20
86.34
-0.17%
757,847
09/03/2026
85.18
86.79
83.46
86.49
+1.31%
1,370,550
09/02/2026
82.87
85.47
82.09
85.37
+3.18%
1,525,567
09/01/2026
81.14
83.27
80.76
82.74
+0.42%
1,330,720
08/31/2026
83.13
83.76
80.75
82.39
-2.97%
1,595,530
08/28/2026
87.99
88.25
84.20
84.91
-4.15%
1,282,278
08/27/2026
89.59
89.59
88.06
88.59
-0.59%
857,522
08/26/2026
88.45
89.83
86.80
89.12
+0.27%
859,486
08/25/2026
88.00
90.21
87.00
88.88
+2.48%
982,006
08/24/2026
86.77
87.01
85.50
86.73
-0.44%
1,104,528
08/21/2026
87.90
88.46
85.94
87.11
-0.41%
1,090,199
08/20/2026
88.23
88.45
85.90
87.47
-2.17%
896,882
08/19/2026
89.51
90.00
87.58
89.41
+1.72%
1,363,714
08/18/2026
87.72
88.35
85.98
87.90
-0.90%
974,990
08/17/2026
86.44
88.94
86.26
88.70
+2.38%
930,066
08/14/2026
84.75
87.17
83.78
86.64
+1.23%
818,161
08/13/2026
87.60
88.06
84.76
85.59
-1.90%
1,101,911
08/12/2026
89.09
90.61
87.16
87.25
-2.23%
1,119,664
08/11/2026
88.94
90.97
88.45
89.24
+1.03%
1,042,511
08/10/2026
87.56
88.88
86.50
88.33
+0.78%
854,408
08/07/2026
88.00
88.67
86.48
87.65
+2.12%
948,185
08/06/2026
86.48
87.82
85.19
85.83
-1.24%
1,051,271
08/05/2026
87.49
90.81
85.98
86.91
-2.99%
1,703,440
08/04/2026
87.00
89.67
86.33
89.59
+4.16%
2,031,153
08/04/2026
-$1.36 Earnings
08/03/2026
84.82
86.01
81.61
86.01
+1.61%
1,268,708
07/31/2026
86.93
87.10
84.53
84.65
-3.06%
1,657,467
07/30/2026
87.61
88.16
85.19
87.32
+1.28%
1,367,331
07/29/2026
85.56
87.89
84.34
86.22
+0.51%
1,808,809
07/28/2026
86.31
86.64
82.77
85.78
+0.29%
1,694,969
07/27/2026
85.77
87.93
85.21
85.53
-0.08%
2,444,316
07/24/2026
86.84
87.50
85.06
85.60
-1.36%
1,825,246
07/23/2026
88.72
89.15
86.26
86.78
-2.16%
2,479,807
07/22/2026
85.46
95.49
84.34
88.70
+19.03%
7,014,167
07/21/2026
72.81
74.70
72.62
74.52
+4.01%
1,612,496
07/20/2026
74.35
75.06
71.00
71.65
-3.57%
2,410,669
07/17/2026
70.92
74.80
70.01
74.30
+4.10%
3,775,126
07/16/2026
70.92
73.00
69.95
71.38
-0.62%
2,578,672
07/15/2026
71.91
72.67
69.88
71.82
-0.13%
1,863,842
07/14/2026
74.42
75.33
71.81
71.91
-2.97%
1,621,355
07/13/2026
74.82
74.89
72.66
74.11
-3.00%
2,481,815
07/10/2026
84.48
84.48
76.18
76.40
-9.05%
2,952,941
07/09/2026
86.12
87.73
83.30
84.00
-2.03%
1,437,721
07/08/2026
85.87
86.86
84.19
85.74
-1.41%
1,660,130
07/07/2026
87.28
87.57
83.79
86.97
+0.49%
1,914,966
07/06/2026
84.59
87.83
83.13
86.55
+3.05%
2,445,786
07/02/2026
81.14
83.99
79.92
83.99
+4.41%
1,703,383
07/01/2026
82.28
82.39
78.81
80.44
-1.31%
1,975,606
06/30/2026
80.52
84.06
78.87
81.51
+1.25%
2,715,673
06/29/2026
79.79
80.59
78.17
80.50
+2.04%
1,656,577
06/26/2026
78.94
82.30
77.45
78.89
-0.48%
18,919,782
06/25/2026
79.65
83.42
78.06
79.27
-0.68%
2,430,003
06/24/2026
80.72
82.84
79.31
79.81
-0.11%
2,048,098
06/23/2026
80.00
82.53
79.69
79.90
-2.56%
1,393,551
06/22/2026
83.00
84.00
81.68
82.00
+0.22%
1,510,504
06/18/2026
82.57
84.55
79.80
81.82
+0.96%
3,863,403
06/17/2026
76.55
82.48
75.93
81.04
+5.87%
3,099,969
06/16/2026
77.56
78.09
74.79
76.55
-0.78%
917,092
06/15/2026
74.55
77.48
74.49
77.15
+3.53%
1,115,910
06/12/2026
74.53
75.45
73.29
74.52
+0.15%
1,182,203
06/11/2026
71.95
75.20
70.72
74.41
+5.20%
1,371,383
06/10/2026
73.33
74.87
69.51
70.73
-3.55%
1,546,383
06/09/2026
75.00
76.20
69.71
73.33
-0.72%
1,415,236
06/08/2026
73.20
74.37
72.38
73.86
+1.05%
1,204,730
06/05/2026
74.46
75.43
72.09
73.09
-2.75%
1,227,876
06/04/2026
73.45
75.89
72.01
75.16
+3.60%
1,130,307
06/03/2026
71.39
74.36
70.32
72.55
+2.44%
1,484,144
06/02/2026
74.07
74.41
69.30
70.82
-5.82%
2,010,116
06/01/2026
76.94
77.18
73.41
75.20
-3.48%
2,287,832
05/29/2026
78.77
78.78
76.50
77.91
-1.44%
1,441,917
05/28/2026
78.39
79.55
76.12
79.05
+0.08%
1,016,783
05/27/2026
78.50
80.19
77.30
78.99
+0.39%
1,288,329
05/26/2026
75.07
78.69
74.07
78.68
+4.98%
1,623,783
05/22/2026
75.55
76.51
74.53
74.95
-0.78%
1,401,641
05/21/2026
76.28
76.44
74.15
75.54
-2.07%
1,580,178
05/20/2026
74.28
77.49
73.75
77.14
+5.41%
1,582,582
05/19/2026
73.90
74.27
69.88
73.18
-1.04%
2,121,044
05/18/2026
77.30
78.49
73.07
73.95
-3.55%
1,523,701
05/15/2026
78.16
79.00
76.26
76.67
-3.79%
1,746,868
05/14/2026
81.20
82.26
78.63
79.69
+2.32%
1,799,334
05/13/2026
78.52
80.67
77.05
77.88
-1.47%
2,120,807
05/12/2026
76.88
79.67
76.62
79.04
+1.67%
1,544,579