Arrowhead Pharmaceuticals, Inc.
82.63USD
-2.4800 (-2.91%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 85.11 | 1,567,700 |
| Fr 09/04/26 | 86.34 | 757,600 |
| Th 09/03/26 | 86.49 | 1,370,500 |
| We 09/02/26 | 85.37 | 1,525,400 |
| Tu 09/01/26 | 82.74 | 1,330,174 |
| Mo 08/31/26 | 82.39 | 1,595,367 |
| Fr 08/28/26 | 84.91 | 1,282,091 |
| Th 08/27/26 | 88.59 | 857,491 |
| We 08/26/26 | 89.12 | 859,443 |
| Tu 08/25/26 | 88.88 | 983,030 |
| Mo 08/24/26 | 86.73 | 1,104,361 |
| Fr 08/21/26 | 87.11 | 1,089,800 |
| Th 08/20/26 | 87.47 | 896,800 |
| We 08/19/26 | 89.41 | 1,363,400 |
| Tu 08/18/26 | 87.90 | 975,000 |
| Mo 08/17/26 | 88.70 | 929,700 |
| Fr 08/14/26 | 86.64 | 818,000 |
| Th 08/13/26 | 85.59 | 1,101,900 |
| We 08/12/26 | 87.25 | 1,119,600 |
| Tu 08/11/26 | 89.24 | 1,042,500 |
| Mo 08/10/26 | 88.33 | 854,100 |
| Fr 08/07/26 | 87.65 | 948,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 85.83 | 1,051,300 |
| We 08/05/26 | 86.91 | 1,703,400 |
| Tu 08/04/26 | 89.59 | 2,031,100 |
| Mo 08/03/26 | 86.01 | 1,268,600 |
| Fr 07/31/26 | 84.65 | 1,657,400 |
| Th 07/30/26 | 87.32 | 1,367,200 |
| We 07/29/26 | 86.22 | 1,807,700 |
| Tu 07/28/26 | 85.78 | 1,694,500 |
| Mo 07/27/26 | 85.53 | 2,444,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 86.97 | 1,914,800 |
| Mo 07/06/26 | 86.55 | 2,445,800 |
| Th 07/02/26 | 83.99 | 1,701,900 |
| We 07/01/26 | 80.44 | 1,975,600 |
| Tu 06/30/26 | 81.51 | 2,715,400 |
| Mo 06/29/26 | 80.50 | 1,656,600 |
| Fr 06/26/26 | 78.89 | 18,919,800 |
| Th 06/25/26 | 79.27 | 2,430,000 |
| We 06/24/26 | 79.81 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 72.55 | 1,484,600 |
| Tu 06/02/26 | 70.82 | 2,009,700 |
| Mo 06/01/26 | 75.20 | 2,287,800 |
| Fr 05/29/26 | 77.91 | 1,441,900 |
| Th 05/28/26 | 79.05 | 1,016,700 |
| We 05/27/26 | 78.99 | 1,288,300 |
| Tu 05/26/26 | 78.68 | 1,623,500 |
| Fr 05/22/26 | 74.95 | 1,401,600 |
| Th 05/21/26 | 75.54 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 74.81 | 1,554,400 |
| Th 04/30/26 | 73.48 | 1,201,900 |
| We 04/29/26 | 70.53 | 1,050,800 |
| Tu 04/28/26 | 70.13 | 1,592,500 |
| Mo 04/27/26 | 73.60 | 1,420,200 |
| Fr 04/24/26 | 73.91 | 1,639,000 |
| Th 04/23/26 | 74.40 | 2,593,500 |
| We 04/22/26 | 73.92 | 2,146,200 |
| Tu 04/21/26 | 71.05 | 2,208,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 62.70 | 2,060,400 |
| Mo 03/30/26 | 57.65 | 1,465,100 |
| Fr 03/27/26 | 57.78 | 1,650,500 |
| Th 03/26/26 | 60.77 | 2,663,200 |
| We 03/25/26 | 60.77 | 3,389,600 |
| Tu 03/24/26 | 56.27 | 1,982,600 |
| Mo 03/23/26 | 56.67 | 2,001,300 |
| Fr 03/20/26 | 56.33 | 6,217,200 |
| Th 03/19/26 | 56.96 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 63.27 | 1,873,400 |
| Th 02/26/26 | 63.39 | 2,420,900 |
| We 02/25/26 | 61.62 | 1,900,600 |
| Tu 02/24/26 | 63.67 | 2,522,400 |
| Mo 02/23/26 | 63.14 | 1,820,700 |
| Fr 02/20/26 | 63.59 | 2,749,800 |
| Th 02/19/26 | 63.86 | 2,023,800 |
| We 02/18/26 | 64.38 | 1,642,600 |
| Tu 02/17/26 | 63.69 | 1,663,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 66.91 | 1,229,900 |
| Mo 01/26/26 | 66.82 | 1,620,300 |
| Fr 01/23/26 | 67.05 | 1,930,400 |
| Th 01/22/26 | 69.59 | 2,672,600 |
| We 01/21/26 | 67.60 | 1,548,000 |
| Tu 01/20/26 | 65.28 | 1,415,400 |
| Fr 01/16/26 | 63.84 | 1,567,800 |
| Th 01/15/26 | 66.25 | 1,537,600 |
| We 01/14/26 | 65.91 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 69.83 | 1,158,400 |
| Mo 12/22/25 | 69.00 | 1,017,600 |
| Fr 12/19/25 | 68.16 | 5,184,500 |
| Th 12/18/25 | 66.47 | 1,994,300 |
| We 12/17/25 | 64.80 | 2,215,100 |
| Tu 12/16/25 | 64.66 | 3,775,900 |
| Mo 12/15/25 | 68.45 | 1,874,100 |
| Fr 12/12/25 | 70.09 | 1,555,200 |
| Th 12/11/25 | 70.82 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 38.09 | 3,833,100 |
| We 11/19/25 | 38.97 | 2,882,000 |
| Tu 11/18/25 | 40.47 | 2,960,700 |
| Mo 11/17/25 | 40.15 | 1,612,900 |
| Fr 11/14/25 | 41.26 | 1,621,100 |
| Th 11/13/25 | 41.14 | 1,536,600 |
| We 11/12/25 | 41.42 | 1,987,900 |
| Tu 11/11/25 | 41.50 | 1,171,000 |
| Mo 11/10/25 | 39.85 | 1,877,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 38.03 | 1,969,400 |
| Mo 10/20/25 | 38.47 | 1,632,100 |
| Fr 10/17/25 | 36.81 | 1,877,800 |
| Th 10/16/25 | 38.97 | 2,595,100 |
| We 10/15/25 | 38.19 | 1,575,800 |
| Tu 10/14/25 | 35.96 | 1,222,700 |
| Mo 10/13/25 | 36.25 | 1,557,900 |
| Fr 10/10/25 | 35.41 | 1,829,600 |
| Th 10/09/25 | 36.06 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 30.69 | 4,938,000 |
| Th 09/18/25 | 31.51 | 2,758,500 |
| We 09/17/25 | 29.13 | 1,873,700 |
| Tu 09/16/25 | 29.42 | 1,992,500 |
| Mo 09/15/25 | 28.67 | 2,227,100 |
| Fr 09/12/25 | 29.72 | 3,044,900 |
| Th 09/11/25 | 29.72 | 2,710,000 |
| We 09/10/25 | 28.89 | 2,620,900 |
| Tu 09/09/25 | 27.73 | 2,394,800 |
| Fr 07/24/26 | 85.60 | 1,825,200 |
| Th 07/23/26 | 86.78 | 2,479,800 |
| We 07/22/26 | 88.70 | 6,990,900 |
| Tu 07/21/26 | 74.52 | 1,612,500 |
| Mo 07/20/26 | 71.65 | 2,410,700 |
| Fr 07/17/26 | 74.30 | 3,775,200 |
| Th 07/16/26 | 71.38 | 2,578,700 |
| We 07/15/26 | 71.82 | 1,863,800 |
| Tu 07/14/26 | 71.91 | 1,635,700 |
| Mo 07/13/26 | 74.11 | 2,481,800 |
| Fr 07/10/26 | 76.40 | 2,952,900 |
| Th 07/09/26 | 84.00 | 1,437,600 |
| We 07/08/26 | 85.74 | 1,660,400 |
| 2,048,000 |
| Tu 06/23/26 | 79.90 | 1,393,500 |
| Mo 06/22/26 | 82.00 | 1,510,500 |
| Th 06/18/26 | 81.82 | 3,863,400 |
| We 06/17/26 | 81.04 | 3,100,000 |
| Tu 06/16/26 | 76.55 | 917,100 |
| Mo 06/15/26 | 77.15 | 1,115,700 |
| Fr 06/12/26 | 74.52 | 1,182,200 |
| Th 06/11/26 | 74.41 | 1,348,700 |
| We 06/10/26 | 70.73 | 1,546,400 |
| Tu 06/09/26 | 73.33 | 1,415,100 |
| Mo 06/08/26 | 73.86 | 1,204,700 |
| Fr 06/05/26 | 73.09 | 1,227,800 |
| Th 06/04/26 | 75.16 | 1,130,300 |
| 1,580,100 |
| We 05/20/26 | 77.14 | 1,582,600 |
| Tu 05/19/26 | 73.18 | 2,120,900 |
| Mo 05/18/26 | 73.95 | 1,523,600 |
| Fr 05/15/26 | 76.67 | 1,746,900 |
| Th 05/14/26 | 79.69 | 1,799,300 |
| We 05/13/26 | 77.88 | 2,120,800 |
| Tu 05/12/26 | 79.04 | 1,544,500 |
| Mo 05/11/26 | 77.74 | 2,290,000 |
| Fr 05/08/26 | 72.69 | 2,699,900 |
| Th 05/07/26 | 77.95 | 2,351,100 |
| We 05/06/26 | 79.14 | 1,672,000 |
| Tu 05/05/26 | 74.93 | 1,257,500 |
| Mo 05/04/26 | 76.39 | 1,495,300 |
| Mo 04/20/26 | 69.25 | 1,198,500 |
| Fr 04/17/26 | 69.51 | 4,331,900 |
| Th 04/16/26 | 67.98 | 1,952,900 |
| We 04/15/26 | 70.95 | 2,202,200 |
| Tu 04/14/26 | 66.69 | 1,467,200 |
| Mo 04/13/26 | 63.79 | 1,765,100 |
| Fr 04/10/26 | 65.14 | 1,670,600 |
| Th 04/09/26 | 66.23 | 1,423,000 |
| We 04/08/26 | 64.36 | 1,839,200 |
| Tu 04/07/26 | 61.18 | 1,158,000 |
| Mo 04/06/26 | 61.12 | 1,202,300 |
| Th 04/02/26 | 61.03 | 1,451,600 |
| We 04/01/26 | 62.92 | 1,677,800 |
| 1,910,300 |
| We 03/18/26 | 56.71 | 2,648,300 |
| Tu 03/17/26 | 57.57 | 1,710,800 |
| Mo 03/16/26 | 57.37 | 1,864,800 |
| Fr 03/13/26 | 55.05 | 4,477,200 |
| Th 03/12/26 | 55.01 | 3,769,900 |
| We 03/11/26 | 58.10 | 2,894,700 |
| Tu 03/10/26 | 59.20 | 2,174,500 |
| Mo 03/09/26 | 60.67 | 2,260,700 |
| Fr 03/06/26 | 59.82 | 2,820,300 |
| Th 03/05/26 | 63.60 | 2,556,900 |
| We 03/04/26 | 65.10 | 1,877,400 |
| Tu 03/03/26 | 64.10 | 1,990,400 |
| Mo 03/02/26 | 64.33 | 2,010,400 |
| Fr 02/13/26 | 63.82 | 1,990,800 |
| Th 02/12/26 | 62.38 | 2,413,300 |
| We 02/11/26 | 61.55 | 4,104,100 |
| Tu 02/10/26 | 62.92 | 2,294,800 |
| Mo 02/09/26 | 62.64 | 5,837,600 |
| Fr 02/06/26 | 64.52 | 24,090,400 |
| Th 02/05/26 | 64.64 | 3,245,800 |
| We 02/04/26 | 68.06 | 2,177,800 |
| Tu 02/03/26 | 72.14 | 2,348,300 |
| Mo 02/02/26 | 73.00 | 2,169,000 |
| Fr 01/30/26 | 69.33 | 3,756,700 |
| Th 01/29/26 | 69.12 | 2,013,400 |
| We 01/28/26 | 65.58 | 2,060,700 |
| 1,852,700 |
| Tu 01/13/26 | 65.54 | 2,585,500 |
| Mo 01/12/26 | 65.93 | 2,526,200 |
| Fr 01/09/26 | 64.56 | 2,351,000 |
| Th 01/08/26 | 65.00 | 6,957,600 |
| We 01/07/26 | 65.69 | 7,163,300 |
| Tu 01/06/26 | 70.81 | 8,165,300 |
| Mo 01/05/26 | 63.88 | 2,693,600 |
| Fr 01/02/26 | 67.79 | 1,161,300 |
| We 12/31/25 | 66.39 | 1,066,300 |
| Tu 12/30/25 | 67.25 | 1,334,500 |
| Mo 12/29/25 | 69.62 | 896,700 |
| Fr 12/26/25 | 70.16 | 807,400 |
| We 12/24/25 | 70.11 | 678,000 |
| 2,829,000 |
| We 12/10/25 | 68.87 | 4,294,300 |
| Tu 12/09/25 | 68.83 | 5,713,600 |
| Mo 12/08/25 | 68.60 | 5,070,900 |
| Fr 12/05/25 | 61.44 | 3,588,000 |
| Th 12/04/25 | 64.66 | 3,060,200 |
| We 12/03/25 | 65.07 | 4,441,900 |
| Tu 12/02/25 | 57.95 | 2,867,400 |
| Mo 12/01/25 | 56.25 | 3,323,900 |
| Fr 11/28/25 | 52.70 | 2,540,700 |
| We 11/26/25 | 57.71 | 7,066,500 |
| Tu 11/25/25 | 46.79 | 2,951,000 |
| Mo 11/24/25 | 44.26 | 4,006,800 |
| Fr 11/21/25 | 40.45 | 3,506,500 |
| Fr 11/07/25 | 39.23 | 1,307,600 |
| Th 11/06/25 | 39.60 | 1,620,500 |
| We 11/05/25 | 40.31 | 1,426,700 |
| Tu 11/04/25 | 37.85 | 1,987,200 |
| Mo 11/03/25 | 39.61 | 1,942,300 |
| Fr 10/31/25 | 42.39 | 1,715,700 |
| Th 10/30/25 | 42.31 | 2,300,500 |
| We 10/29/25 | 40.29 | 1,559,500 |
| Tu 10/28/25 | 39.55 | 1,243,800 |
| Mo 10/27/25 | 39.48 | 1,730,500 |
| Fr 10/24/25 | 38.00 | 1,471,000 |
| Th 10/23/25 | 37.35 | 1,257,600 |
| We 10/22/25 | 37.63 | 1,586,800 |
| 1,500,400 |
| We 10/08/25 | 36.94 | 1,769,400 |
| Tu 10/07/25 | 36.54 | 2,429,800 |
| Mo 10/06/25 | 37.50 | 2,694,200 |
| Fr 10/03/25 | 36.12 | 1,958,100 |
| Th 10/02/25 | 34.60 | 2,011,300 |
| We 10/01/25 | 35.01 | 1,895,500 |
| Tu 09/30/25 | 34.49 | 2,530,000 |
| Mo 09/29/25 | 33.78 | 1,791,800 |
| Fr 09/26/25 | 32.80 | 1,857,400 |
| Th 09/25/25 | 31.66 | 2,362,200 |
| We 09/24/25 | 32.83 | 2,359,300 |
| Tu 09/23/25 | 32.50 | 2,575,300 |
| Mo 09/22/25 | 32.05 | 2,249,500 |
| Mo 09/08/25 | 27.17 | 3,267,600 |