ARWR - ARROWHEAD PHARMACEUTICALS, INC.
IEX Last Trade
18.96
-0.110 -0.580%
Share volume: 18,981
Last Updated: Fri 27 Dec 2024 08:30:00 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$19.07
-0.11
-0.58%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $19.31 | $19.31 | $19.80 | $19.80 | $19.10 | $19.10 | $19.53 | $19.53 | 957,849 | $950,908.00 |
| 12/24/2024 | $19.78 | $19.78 | $19.94 | $19.94 | $19.10 | $19.10 | $19.63 | $19.63 | 590,049 | $589,797.00 |
| 12/23/2024 | $19.50 | $19.50 | $19.95 | $19.95 | $19.36 | $19.36 | $19.75 | $19.75 | 1,399,271 | $1,399,271.00 |
| 12/20/2024 | $19.38 | $19.38 | $20.21 | $20.21 | $19.18 | $19.18 | $19.45 | $19.45 | 4,011,133 | $4,010,988.00 |
| 12/19/2024 | $20.32 | $20.32 | $20.35 | $20.35 | $19.21 | $19.21 | $19.50 | $19.50 | 1,830,004 | $1,830,004.00 |
| 12/18/2024 | $22.27 | $22.27 | $22.28 | $22.28 | $20.12 | $20.12 | $20.36 | $20.36 | 1,399,628 | $1,399,628.00 |
| 12/17/2024 | $22.04 | $22.04 | $22.46 | $22.46 | $21.70 | $21.70 | $22.27 | $22.27 | 868,351 | $868,351.00 |
| 12/16/2024 | $21.68 | $21.68 | $22.47 | $22.47 | $21.48 | $21.48 | $22.37 | $22.37 | 1,111,241 | $1,111,241.00 |