MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARWR — Arrowhead Research Corporation
NasdaqArrowhead Research Corporation
$64.19
-0.60(-0.93%)
- O
- 65.57
- H
- 66.16
- L
- 63.99
- V
- 1.49M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$64.19
Period Return+419.34%
Period High$95.49
Period Low$11.89
Avg Daily Volume2.24M
Total Trading Days365
ARWR — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $65.57 | $66.16 | $63.99 | $64.19 | $-0.60 | -0.93% | 1,487,609 | $64.54 | $63.99 $66.16 |
| Oct 1, 2026 | $65.00 | $65.76 | $64.50 | $64.79 | $-0.66 | -1.01% | 1,522,235 | $64.97 | $64.50 $65.76 |
| Sep 30, 2026 | $66.80 | $66.80 | $65.09 | $65.45 | $-0.80 | -1.21% | 1,742,748 | $65.64 | $65.09 $66.80 |
| Sep 29, 2026 | $65.46 | $66.83 | $64.57 | $66.25 | +$0.79 | +1.21% | 2,869,632 | $65.86 | $64.57 $66.83 |
| Sep 28, 2026 | $65.00 | $66.11 | $63.99 | $65.46 | $-0.46 | -0.70% | 1,589,695 | $65.41 | $63.99 $66.11 |
| Sep 25, 2026 | $66.50 | $67.44 | $65.40 | $65.92 | $-0.15 | -0.23% | 1,616,213 | $65.95 | $65.40 $67.44 |
| Sep 24, 2026 | $67.00 | $67.45 | $65.46 | $66.07 | $-0.89 | -1.33% | 1,626,385 | $66.16 | $65.46 $67.45 |
| Sep 23, 2026 | $72.16 | $72.49 | $66.27 | $66.96 | $-4.90 | -6.82% | 2,555,515 | $67.53 | $66.27 $72.49 |
| Sep 22, 2026 | $68.85 | $72.37 | $68.08 | $71.86 | +$3.07 | +4.46% | 3,115,925 | $71.46 | $68.08 $72.37 |
| Sep 21, 2026 | $67.46 | $69.26 | $66.06 | $68.79 | +$2.31 | +3.47% | 2,347,934 | $68.07 | $66.06 $69.26 |
| Sep 18, 2026 | $67.83 | $68.05 | $66.36 | $66.48 | $-1.26 | -1.86% | 4,016,380 | $66.71 | $66.36 $68.05 |
| Sep 17, 2026 | $68.91 | $68.91 | $67.00 | $67.74 | +$1.95 | +2.96% | 3,210,260 | $67.84 | $67.00 $68.91 |
| Sep 16, 2026 | $70.41 | $71.93 | $64.50 | $65.79 | $-4.88 | -6.91% | 5,112,415 | $66.98 | $64.50 $71.93 |
| Sep 15, 2026 | $82.89 | $83.55 | $70.61 | $70.67 | $-10.00 | -12.40% | 4,303,811 | $73.61 | $70.61 $83.55 |
| Sep 14, 2026 | $82.98 | $83.27 | $79.93 | $80.67 | $-2.18 | -2.63% | 1,272,195 | $80.89 | $79.93 $83.27 |
| Sep 11, 2026 | $83.75 | $85.98 | $82.36 | $82.85 | +$0.09 | +0.11% | 1,335,811 | $83.67 | $82.36 $85.98 |
| Sep 10, 2026 | $81.58 | $83.38 | $80.33 | $82.76 | +$0.13 | +0.16% | 1,020,398 | $82.71 | $80.33 $83.38 |
| Sep 9, 2026 | $84.65 | $87.20 | $82.16 | $82.63 | $-2.48 | -2.91% | 3,668,389 | $82.97 | $82.16 $87.20 |
| Sep 8, 2026 | $84.22 | $86.96 | $83.54 | $85.11 | $-1.23 | -1.42% | 1,568,098 | $85.52 | $83.54 $86.96 |
| Sep 4, 2026 | $85.87 | $86.96 | $84.20 | $86.34 | $-0.15 | -0.17% | 757,847 | $85.82 | $84.20 $86.96 |
| Sep 3, 2026 | $85.18 | $86.79 | $83.46 | $86.49 | +$1.12 | +1.31% | 1,370,551 | $85.31 | $83.46 $86.79 |
| Sep 2, 2026 | $82.87 | $85.47 | $82.09 | $85.37 | +$2.63 | +3.18% | 1,524,505 | $84.38 | $82.09 $85.47 |
| Sep 1, 2026 | $81.14 | $83.27 | $80.76 | $82.74 | +$0.35 | +0.42% | 1,330,721 | $82.47 | $80.76 $83.27 |
| Aug 31, 2026 | $83.13 | $83.76 | $80.75 | $82.39 | $-2.52 | -2.97% | 1,595,531 | $81.95 | $80.75 $83.76 |
| Aug 28, 2026 | $87.99 | $88.25 | $84.20 | $84.91 | $-3.68 | -4.15% | 1,282,278 | $85.18 | $84.20 $88.25 |
| Aug 27, 2026 | $89.59 | $89.59 | $88.06 | $88.59 | $-0.53 | -0.59% | 857,522 | $88.62 | $88.06 $89.59 |
| Aug 26, 2026 | $88.45 | $89.83 | $86.80 | $89.12 | +$0.24 | +0.27% | 859,487 | $88.96 | $86.80 $89.83 |
| Aug 25, 2026 | $88.00 | $90.21 | $87.00 | $88.88 | +$2.15 | +2.48% | 983,043 | $88.78 | $87.00 $90.21 |
| Aug 24, 2026 | $86.77 | $87.01 | $85.50 | $86.73 | $-0.38 | -0.44% | 1,104,529 | $86.54 | $85.50 $87.01 |
| Aug 21, 2026 | $87.90 | $88.46 | $85.94 | $87.11 | $-0.36 | -0.41% | 1,090,199 | $86.88 | $85.94 $88.46 |