Comparing Back to the side-by-side chart ↗
Arrowhead Pharmaceuticals Inc (ARWR) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 44 out of 100 (momentum 22 · quality 35 · valuation 13), as of 2026-11-03.
- Signal: Downtrend stack — Trades -14% vs the 50-day and -16.9% vs the 200-day average, 37.6% below the 52-week high and +60.7% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Arrowhead Pharmaceuticals Inc trades 14.0% below its 50-day and 16.9% below its 200-day moving average. (as of 2026-11-02)
Arrowhead Pharmaceuticals develops RNA interference medicines aimed at chronic diseases, using its own delivery technology to silence disease-causing genes in the liver and other tissues. Its pipeline covers candidates for lipid disorders, kidney disease and other conditions, several partnered with larger drugmakers such as Takeda, Amgen and GlaxoSmithKline.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the ARWR overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 60.55 | 61.17 | 59.41 | 59.57 | -0.55% | 1,313,875 |
| 2026-10-30 | 59.75 | 61.50 | 58.74 | 59.90 | -0.98% | 1,124,500 |
| 2026-10-29 | 60.74 | 61.88 | 59.75 | 60.49 | +0.47% | 1,274,400 |
| 2026-10-28 | 58.64 | 60.24 | 58.20 | 60.21 | +2.00% | 1,247,900 |
| 2026-10-27 | 59.02 | 60.56 | 58.01 | 59.03 | +0.08% | 2,118,800 |
| 2026-10-26 | 58.43 | 59.63 | 58.17 | 58.98 | +1.65% | 979,800 |
| 2026-10-23 | 58.15 | 58.40 | 56.56 | 58.02 | -0.58% | 871,700 |
| 2026-10-22 | 58.06 | 59.90 | 56.97 | 58.36 | -0.82% | 1,036,500 |
| 2026-10-21 | 59.72 | 60.46 | 58.82 | 58.84 | -0.14% | 1,371,500 |
| 2026-10-20 | 56.93 | 59.57 | 56.91 | 58.92 | +2.95% | 1,742,300 |
| 2026-10-19 | 56.96 | 57.30 | 56.05 | 57.23 | +2.38% | 1,647,000 |
| 2026-10-16 | 58.45 | 58.45 | 55.83 | 55.90 | -4.44% | 1,772,800 |
| 2026-10-15 | 58.50 | 59.40 | 57.40 | 58.50 | +0.22% | 2,009,600 |
| 2026-10-14 | 58.48 | 60.53 | 57.15 | 58.37 | +0.41% | 4,160,100 |
| 2026-10-13 | 60.04 | 60.73 | 58.08 | 58.13 | -4.28% | 2,260,400 |
| 2026-10-12 | 62.49 | 62.50 | 60.48 | 60.73 | -3.22% | 1,194,400 |
| 2026-10-09 | 60.72 | 62.99 | 60.44 | 62.75 | +3.31% | 2,765,700 |
| 2026-10-08 | 60.54 | 61.13 | 59.20 | 60.74 | -1.20% | 1,784,700 |
| 2026-10-07 | 61.63 | 62.75 | 60.78 | 61.48 | -0.10% | 1,819,200 |
| 2026-10-06 | 62.86 | 63.19 | 60.56 | 61.54 | -1.30% | 1,675,500 |
| 2026-10-05 | 64.76 | 64.76 | 62.22 | 62.35 | -2.87% | 2,249,400 |
| 2026-10-02 | 65.57 | 66.16 | 63.99 | 64.19 | -0.93% | 1,487,600 |
| 2026-10-01 | 65.00 | 65.75 | 64.50 | 64.79 | -1.01% | 1,521,700 |
| 2026-09-30 | 66.80 | 66.80 | 65.09 | 65.45 | -1.21% | 1,742,700 |
| 2026-09-29 | 65.46 | 66.83 | 64.57 | 66.25 | +1.21% | 2,869,600 |
| 2026-09-28 | 65.00 | 66.11 | 63.99 | 65.46 | -0.70% | 1,589,700 |
| 2026-09-25 | 66.50 | 67.44 | 65.40 | 65.92 | -0.23% | 1,616,200 |
| 2026-09-24 | 67.00 | 67.45 | 65.46 | 66.07 | -1.33% | 1,626,300 |
| 2026-09-23 | 72.16 | 72.49 | 66.27 | 66.96 | -6.82% | 2,554,500 |
| 2026-09-22 | 68.85 | 72.36 | 68.08 | 71.86 | +4.46% | 3,115,700 |
| 2026-09-21 | 67.45 | 69.26 | 66.06 | 68.79 | +3.47% | 2,347,400 |
| 2026-09-18 | 67.83 | 68.05 | 66.36 | 66.48 | -1.86% | 4,016,000 |
| 2026-09-17 | 68.91 | 68.91 | 67.00 | 67.74 | +2.96% | 3,210,100 |
| 2026-09-16 | 70.41 | 71.93 | 64.50 | 65.79 | -6.91% | 5,111,900 |
| 2026-09-15 | 82.89 | 83.55 | 70.61 | 70.67 | -12.40% | 4,369,900 |
| 2026-09-14 | 82.98 | 83.27 | 79.93 | 80.67 | -2.63% | 1,329,200 |
| 2026-09-11 | 83.75 | 85.98 | 82.36 | 82.85 | +0.11% | 1,335,800 |
| 2026-09-10 | 81.58 | 83.38 | 80.33 | 82.76 | +0.16% | 1,020,300 |
| 2026-09-09 | 84.65 | 87.20 | 82.16 | 82.63 | -2.91% | 3,668,200 |
| 2026-09-08 | 84.22 | 86.96 | 83.54 | 85.11 | -1.42% | 1,567,700 |
| 2026-09-04 | 85.87 | 86.96 | 84.20 | 86.34 | -0.17% | 757,600 |
| 2026-09-03 | 85.18 | 86.79 | 83.46 | 86.49 | +1.31% | 1,370,500 |
| 2026-09-02 | 82.87 | 85.47 | 82.08 | 85.37 | +3.18% | 1,525,400 |
| 2026-09-01 | 81.14 | 83.27 | 80.76 | 82.74 | +0.42% | 1,330,600 |
| 2026-08-31 | 83.13 | 83.75 | 80.75 | 82.39 | -2.97% | 1,595,500 |
| 2026-08-28 | 87.99 | 88.25 | 84.19 | 84.91 | -4.15% | 1,282,200 |
| 2026-08-27 | 89.59 | 89.59 | 88.06 | 88.59 | -0.59% | 857,500 |
| 2026-08-26 | 88.45 | 89.83 | 86.80 | 89.12 | +0.27% | 859,500 |
| 2026-08-25 | 88.00 | 90.21 | 87.00 | 88.88 | +2.48% | 983,000 |
| 2026-08-24 | 86.77 | 87.01 | 85.50 | 86.73 | -0.44% | 1,104,400 |
| 2026-08-21 | 87.90 | 88.46 | 85.94 | 87.11 | -0.41% | 1,089,800 |
| 2026-08-20 | 88.23 | 88.45 | 85.90 | 87.47 | -2.17% | 896,800 |
| 2026-08-19 | 89.51 | 90.00 | 87.58 | 89.41 | +1.72% | 1,363,400 |
| 2026-08-18 | 87.72 | 88.35 | 85.98 | 87.90 | -0.90% | 975,000 |
| 2026-08-17 | 86.44 | 88.94 | 86.26 | 88.70 | +2.38% | 929,700 |
| 2026-08-14 | 84.75 | 87.17 | 83.78 | 86.64 | +1.23% | 818,000 |
| 2026-08-13 | 87.60 | 88.06 | 84.76 | 85.59 | -1.90% | 1,101,900 |
| 2026-08-12 | 89.09 | 90.61 | 87.16 | 87.25 | -2.23% | 1,119,600 |
| 2026-08-11 | 88.94 | 90.97 | 88.45 | 89.24 | +1.03% | 1,042,500 |
| 2026-08-10 | 87.56 | 88.88 | 86.50 | 88.33 | +0.78% | 854,100 |
| 2026-08-07 | 88.00 | 88.67 | 86.48 | 87.65 | +2.12% | 948,300 |
| 2026-08-06 | 86.48 | 87.81 | 85.19 | 85.83 | -1.24% | 1,051,300 |
| 2026-08-05 | 87.49 | 90.81 | 85.97 | 86.91 | -2.99% | 1,703,400 |
| 2026-08-04 | 87.00 | 89.67 | 86.33 | 89.59 | +4.16% | 2,031,100 |
| 2026-08-03 | 84.81 | 86.01 | 81.61 | 86.01 | +1.61% | 1,268,600 |
| 2026-07-31 | 86.93 | 87.10 | 84.53 | 84.65 | -3.06% | 1,657,400 |
| 2026-07-30 | 87.61 | 88.16 | 85.19 | 87.32 | +1.28% | 1,367,200 |
| 2026-07-29 | 85.56 | 87.89 | 84.34 | 86.22 | +0.51% | 1,807,700 |
| 2026-07-28 | 86.31 | 86.64 | 82.77 | 85.78 | +0.29% | 1,694,500 |
| 2026-07-27 | 85.77 | 87.93 | 85.21 | 85.53 | -0.08% | 2,444,000 |
| 2026-07-24 | 86.84 | 87.50 | 85.06 | 85.60 | -1.36% | 1,825,200 |
| 2026-07-23 | 88.72 | 89.15 | 86.26 | 86.78 | -2.16% | 2,479,800 |
| 2026-07-22 | 85.46 | 95.49 | 84.34 | 88.70 | +19.03% | 6,990,900 |
| 2026-07-21 | 72.81 | 74.70 | 72.62 | 74.52 | +4.01% | 1,612,500 |
| 2026-07-20 | 74.35 | 75.06 | 71.00 | 71.65 | -3.57% | 2,410,700 |
| 2026-07-17 | 70.92 | 74.80 | 70.01 | 74.30 | +4.10% | 3,775,200 |
| 2026-07-16 | 70.92 | 73.00 | 69.95 | 71.38 | -0.62% | 2,578,700 |
| 2026-07-15 | 71.91 | 72.67 | 69.88 | 71.82 | -0.13% | 1,863,800 |
| 2026-07-14 | 74.42 | 75.33 | 71.81 | 71.91 | -2.97% | 1,635,700 |
| 2026-07-13 | 74.82 | 74.89 | 72.66 | 74.11 | -3.00% | 2,481,800 |
| 2026-07-10 | 84.48 | 84.48 | 76.18 | 76.40 | -9.05% | 2,952,900 |
| 2026-07-09 | 86.12 | 87.73 | 83.30 | 84.00 | -2.03% | 1,437,600 |
| 2026-07-08 | 85.87 | 86.86 | 84.19 | 85.74 | -1.41% | 1,660,400 |
| 2026-07-07 | 87.28 | 87.57 | 83.79 | 86.97 | +0.49% | 1,914,800 |
| 2026-07-06 | 84.59 | 87.83 | 83.13 | 86.55 | +3.05% | 2,445,800 |
| 2026-07-02 | 81.14 | 83.99 | 79.92 | 83.99 | +4.41% | 1,701,900 |
| 2026-07-01 | 82.28 | 82.39 | 78.81 | 80.44 | -1.31% | 1,975,600 |
| 2026-06-30 | 80.52 | 84.06 | 78.86 | 81.51 | +1.25% | 2,715,400 |
| 2026-06-29 | 79.79 | 80.59 | 78.17 | 80.50 | +2.04% | 1,656,600 |
| 2026-06-26 | 78.94 | 82.30 | 77.45 | 78.89 | -0.48% | 18,919,800 |
| 2026-06-25 | 79.65 | 83.42 | 78.06 | 79.27 | -0.68% | 2,430,000 |
| 2026-06-24 | 80.72 | 82.84 | 79.31 | 79.81 | -0.11% | 2,048,000 |
| 2026-06-23 | 80.00 | 82.53 | 79.69 | 79.90 | -2.56% | 1,393,500 |
| 2026-06-22 | 83.00 | 84.00 | 81.68 | 82.00 | +0.22% | 1,510,500 |
| 2026-06-18 | 82.57 | 84.55 | 79.80 | 81.82 | +0.96% | 3,863,400 |
| 2026-06-17 | 76.55 | 82.48 | 75.93 | 81.04 | +5.87% | 3,100,000 |
| 2026-06-16 | 77.56 | 78.09 | 74.79 | 76.55 | -0.78% | 917,100 |
| 2026-06-15 | 74.55 | 77.48 | 74.48 | 77.15 | +3.53% | 1,115,700 |
| 2026-06-12 | 74.53 | 75.45 | 73.28 | 74.52 | +0.15% | 1,182,200 |
| 2026-06-11 | 71.95 | 75.20 | 70.72 | 74.41 | +5.20% | 1,348,700 |
| 2026-06-10 | 73.33 | 74.87 | 69.51 | 70.73 | -3.55% | 1,546,400 |
| 2026-06-09 | 75.00 | 76.20 | 69.71 | 73.33 | -0.72% | 1,415,100 |
| 2026-06-08 | 73.20 | 74.37 | 72.38 | 73.86 | +1.05% | 1,204,700 |
| 2026-06-05 | 74.46 | 75.43 | 72.09 | 73.09 | -2.75% | 1,227,800 |
| 2026-06-04 | 73.45 | 75.89 | 72.01 | 75.16 | +3.60% | 1,130,300 |
| 2026-06-03 | 71.39 | 74.36 | 70.32 | 72.55 | +2.44% | 1,484,600 |
| 2026-06-02 | 74.07 | 74.41 | 69.30 | 70.82 | -5.82% | 2,009,700 |
| 2026-06-01 | 76.94 | 77.18 | 73.41 | 75.20 | -3.48% | 2,287,800 |
| 2026-05-29 | 78.77 | 78.78 | 76.50 | 77.91 | -1.44% | 1,441,900 |
| 2026-05-28 | 78.39 | 79.55 | 76.11 | 79.05 | +0.08% | 1,016,700 |
| 2026-05-27 | 78.50 | 80.19 | 77.30 | 78.99 | +0.39% | 1,288,300 |
| 2026-05-26 | 75.07 | 78.69 | 74.07 | 78.68 | +4.98% | 1,623,500 |
| 2026-05-22 | 75.55 | 76.51 | 74.53 | 74.95 | -0.78% | 1,401,600 |
| 2026-05-21 | 76.28 | 76.44 | 74.15 | 75.54 | -2.07% | 1,580,100 |
| 2026-05-20 | 74.28 | 77.49 | 73.75 | 77.14 | +5.41% | 1,582,600 |
| 2026-05-19 | 73.90 | 74.27 | 69.88 | 73.18 | -1.04% | 2,120,900 |
| 2026-05-18 | 77.30 | 78.49 | 73.07 | 73.95 | -3.55% | 1,523,600 |
| 2026-05-15 | 78.16 | 79.00 | 76.26 | 76.67 | -3.79% | 1,746,900 |
| 2026-05-14 | 81.20 | 82.26 | 78.63 | 79.69 | +2.32% | 1,799,300 |
| 2026-05-13 | 78.52 | 80.67 | 77.05 | 77.88 | -1.47% | 2,120,800 |
| 2026-05-12 | 76.88 | 79.67 | 76.62 | 79.04 | +1.67% | 1,544,500 |
| 2026-05-11 | 72.69 | 80.27 | 72.65 | 77.74 | +6.95% | 2,290,000 |
| 2026-05-08 | 76.50 | 77.92 | 72.61 | 72.69 | -6.75% | 2,699,900 |
| 2026-05-07 | 78.38 | 79.10 | 75.52 | 77.95 | -1.50% | 2,351,100 |
| 2026-05-06 | 75.21 | 79.48 | 74.45 | 79.14 | +5.62% | 1,672,000 |
| 2026-05-05 | 77.25 | 77.90 | 73.61 | 74.93 | -1.91% | 1,257,500 |
| 2026-05-04 | 73.92 | 76.58 | 73.14 | 76.39 | +2.11% | 1,495,300 |
| 2026-05-01 | 74.56 | 75.56 | 73.19 | 74.81 | +1.81% | 1,554,400 |
| 2026-04-30 | 71.25 | 73.56 | 69.15 | 73.48 | +4.18% | 1,201,900 |
| 2026-04-29 | 69.51 | 70.85 | 68.97 | 70.53 | +0.57% | 1,050,800 |
| 2026-04-28 | 73.50 | 74.49 | 69.49 | 70.13 | -4.71% | 1,592,500 |
| 2026-04-27 | 74.39 | 75.01 | 73.20 | 73.60 | -0.42% | 1,420,200 |
| 2026-04-24 | 74.29 | 75.31 | 73.26 | 73.91 | -0.66% | 1,639,000 |
| 2026-04-23 | 73.53 | 76.48 | 73.53 | 74.40 | +0.65% | 2,593,500 |
| 2026-04-22 | 71.97 | 74.12 | 69.29 | 73.92 | +4.04% | 2,146,200 |
| 2026-04-21 | 71.93 | 73.32 | 70.09 | 71.05 | +2.60% | 2,208,000 |
| 2026-04-20 | 69.21 | 70.48 | 68.09 | 69.25 | -0.37% | 1,198,500 |
| 2026-04-17 | 69.77 | 70.89 | 68.82 | 69.51 | +2.25% | 4,331,900 |
| 2026-04-16 | 71.47 | 72.18 | 67.42 | 67.98 | -4.19% | 1,952,900 |
| 2026-04-15 | 66.69 | 70.97 | 66.61 | 70.95 | +6.39% | 2,202,200 |
| 2026-04-14 | 63.98 | 67.49 | 63.98 | 66.69 | +4.55% | 1,467,200 |
| 2026-04-13 | 65.10 | 67.29 | 63.27 | 63.79 | -2.07% | 1,765,100 |
| 2026-04-10 | 66.52 | 66.52 | 64.81 | 65.14 | -1.65% | 1,670,600 |
| 2026-04-09 | 64.29 | 66.28 | 63.55 | 66.23 | +2.91% | 1,423,000 |
| 2026-04-08 | 63.50 | 64.80 | 63.22 | 64.36 | +5.20% | 1,839,200 |
| 2026-04-07 | 60.82 | 61.22 | 59.25 | 61.18 | +0.10% | 1,158,000 |
| 2026-04-06 | 60.58 | 62.01 | 59.90 | 61.12 | +0.15% | 1,202,300 |
| 2026-04-02 | 60.41 | 63.32 | 60.41 | 61.03 | -3.00% | 1,451,600 |
| 2026-04-01 | 63.35 | 64.86 | 62.70 | 62.92 | +0.35% | 1,677,800 |
| 2026-03-31 | 59.05 | 63.08 | 58.65 | 62.70 | +8.76% | 2,060,400 |
| 2026-03-30 | 57.97 | 59.36 | 57.01 | 57.65 | -0.22% | 1,465,100 |
| 2026-03-27 | 60.29 | 61.48 | 57.58 | 57.78 | -4.92% | 1,650,500 |
| 2026-03-26 | 56.02 | 61.66 | 55.41 | 60.77 | +0.00% | 2,663,200 |
| 2026-03-25 | 57.28 | 62.80 | 57.28 | 60.77 | +8.00% | 3,389,600 |
| 2026-03-24 | 56.03 | 56.88 | 55.01 | 56.27 | -0.71% | 1,982,600 |
| 2026-03-23 | 57.16 | 58.64 | 56.24 | 56.67 | +0.60% | 2,001,300 |
| 2026-03-20 | 56.79 | 58.00 | 54.89 | 56.33 | -1.11% | 6,217,200 |
| 2026-03-19 | 55.88 | 57.44 | 55.56 | 56.96 | +0.44% | 1,910,300 |
| 2026-03-18 | 56.97 | 57.49 | 55.49 | 56.71 | -1.49% | 2,648,300 |
| 2026-03-17 | 57.56 | 58.88 | 57.00 | 57.57 | +0.35% | 1,710,800 |
| 2026-03-16 | 56.00 | 57.56 | 55.79 | 57.37 | +4.21% | 1,864,800 |
| 2026-03-13 | 55.86 | 56.57 | 54.02 | 55.05 | +0.07% | 4,477,200 |
| 2026-03-12 | 57.51 | 58.00 | 54.58 | 55.01 | -5.32% | 3,769,900 |
| 2026-03-11 | 58.89 | 59.75 | 56.83 | 58.10 | -1.86% | 2,894,700 |
| 2026-03-10 | 60.06 | 60.61 | 57.60 | 59.20 | -2.42% | 2,174,622 |
| 2026-03-09 | 59.10 | 60.97 | 57.07 | 60.67 | +1.42% | 2,260,739 |
| 2026-03-06 | 61.69 | 61.79 | 57.33 | 59.82 | -5.94% | 2,820,300 |
| 2026-03-05 | 63.80 | 65.64 | 63.52 | 63.60 | -2.30% | 2,556,900 |
| 2026-03-04 | 65.03 | 66.05 | 62.96 | 65.10 | +1.56% | 1,877,400 |
| 2026-03-03 | 62.34 | 67.15 | 62.34 | 64.10 | -0.36% | 1,990,400 |
| 2026-03-02 | 61.50 | 65.19 | 61.26 | 64.33 | +1.68% | 2,010,400 |
| 2026-02-27 | 63.09 | 64.14 | 62.47 | 63.27 | -0.19% | 1,873,400 |
| 2026-02-26 | 61.85 | 63.71 | 60.88 | 63.39 | +2.88% | 2,420,900 |
| 2026-02-25 | 63.67 | 64.53 | 61.00 | 61.62 | -3.23% | 1,900,600 |
| 2026-02-24 | 63.43 | 64.92 | 62.57 | 63.67 | +0.84% | 2,522,400 |
| 2026-02-23 | 62.90 | 64.20 | 62.39 | 63.14 | -0.71% | 1,820,700 |
| 2026-02-20 | 63.71 | 64.59 | 62.09 | 63.59 | -0.42% | 2,749,800 |
| 2026-02-19 | 63.90 | 64.43 | 62.01 | 63.86 | -0.81% | 2,023,800 |
| 2026-02-18 | 63.31 | 65.59 | 63.20 | 64.38 | +1.08% | 1,642,600 |
| 2026-02-17 | 63.25 | 64.22 | 62.36 | 63.69 | -0.20% | 1,663,500 |
| 2026-02-13 | 61.13 | 64.48 | 60.90 | 63.82 | +2.31% | 1,990,788 |
| 2026-02-12 | 61.73 | 63.13 | 61.17 | 62.38 | +1.35% | 2,413,320 |
| 2026-02-11 | 64.62 | 65.00 | 60.34 | 61.55 | -2.18% | 4,104,484 |
| 2026-02-10 | 62.68 | 64.00 | 61.96 | 62.92 | +0.45% | 2,294,779 |
| 2026-02-09 | 64.67 | 65.09 | 61.45 | 62.64 | -2.91% | 5,837,949 |
| 2026-02-06 | 65.50 | 68.44 | 63.46 | 64.52 | -0.19% | 24,090,551 |
| 2026-02-05 | 67.00 | 69.51 | 63.94 | 64.64 | -5.02% | 3,245,803 |
| 2026-02-04 | 71.14 | 71.85 | 66.45 | 68.06 | -5.66% | 2,177,758 |
| 2026-02-03 | 74.15 | 76.11 | 70.00 | 72.14 | -1.18% | 2,348,366 |
| 2026-02-02 | 68.51 | 73.44 | 66.91 | 73.00 | +5.29% | 2,169,302 |
| 2026-01-30 | 70.15 | 72.00 | 67.83 | 69.33 | +0.30% | 3,756,806 |
| 2026-01-29 | 65.58 | 69.85 | 65.45 | 69.12 | +5.40% | 2,013,419 |
| 2026-01-28 | 66.91 | 67.53 | 65.47 | 65.58 | -1.99% | 2,060,659 |
| 2026-01-27 | 66.65 | 68.80 | 66.29 | 66.91 | +0.13% | 1,229,892 |
| 2026-01-26 | 66.50 | 67.69 | 65.65 | 66.82 | -0.34% | 1,620,378 |
| 2026-01-23 | 69.25 | 71.16 | 66.85 | 67.05 | -3.65% | 1,930,448 |
| 2026-01-22 | 68.95 | 71.14 | 68.17 | 69.59 | +2.94% | 2,672,616 |
| 2026-01-21 | 65.76 | 69.00 | 65.23 | 67.60 | +3.55% | 1,548,112 |
| 2026-01-20 | 62.00 | 65.33 | 61.65 | 65.28 | +2.26% | 1,415,353 |
| 2026-01-16 | 66.45 | 66.73 | 63.69 | 63.84 | -3.64% | 1,567,812 |
| 2026-01-15 | 66.13 | 68.24 | 65.86 | 66.25 | +0.52% | 1,537,858 |
| 2026-01-14 | 65.25 | 66.04 | 64.72 | 65.91 | +0.56% | 1,852,762 |
| 2026-01-13 | 66.10 | 68.44 | 65.47 | 65.55 | -0.58% | 2,585,451 |
| 2026-01-12 | 64.57 | 66.69 | 63.33 | 65.93 | +2.12% | 2,526,386 |
| 2026-01-09 | 65.50 | 67.03 | 63.45 | 64.56 | -0.68% | 2,351,433 |
| 2026-01-08 | 67.32 | 69.42 | 64.55 | 65.00 | -1.05% | 6,958,015 |
| 2026-01-07 | 66.13 | 67.35 | 63.00 | 65.69 | -7.23% | 7,163,274 |
| 2026-01-06 | 72.06 | 76.76 | 69.11 | 70.81 | +10.85% | 8,165,302 |
| 2026-01-05 | 68.24 | 68.30 | 60.62 | 63.88 | -5.77% | 2,693,589 |
| 2026-01-02 | 66.30 | 68.25 | 65.00 | 67.79 | +2.11% | 1,161,458 |
| 2025-12-31 | 66.50 | 67.25 | 66.00 | 66.39 | -1.28% | 1,066,512 |
| 2025-12-30 | 69.66 | 69.66 | 65.94 | 67.25 | -3.40% | 1,334,613 |
| 2025-12-29 | 69.39 | 69.69 | 68.00 | 69.62 | -0.77% | 896,725 |
| 2025-12-26 | 70.00 | 70.56 | 69.00 | 70.16 | +0.07% | 807,458 |
| 2025-12-24 | 68.47 | 71.30 | 68.00 | 70.11 | +0.40% | 677,985 |
| 2025-12-23 | 69.02 | 70.49 | 68.48 | 69.83 | +1.20% | 1,158,428 |
| 2025-12-22 | 68.07 | 69.47 | 67.60 | 69.00 | +1.23% | 1,017,591 |
| 2025-12-19 | 66.52 | 69.00 | 65.70 | 68.16 | +2.54% | 5,184,489 |
| 2025-12-18 | 65.60 | 67.30 | 64.22 | 66.47 | +2.58% | 1,994,349 |
| 2025-12-17 | 65.90 | 67.30 | 63.01 | 64.80 | +0.22% | 2,215,054 |
| 2025-12-16 | 68.05 | 68.15 | 59.51 | 64.66 | -5.54% | 3,776,111 |
| 2025-12-15 | 69.51 | 70.51 | 68.17 | 68.45 | -2.34% | 1,874,390 |
| 2025-12-12 | 70.82 | 71.00 | 68.01 | 70.09 | -1.03% | 1,555,373 |
| 2025-12-11 | 68.86 | 72.36 | 68.19 | 70.82 | +2.83% | 2,829,387 |
| 2025-12-10 | 68.09 | 70.50 | 65.93 | 68.87 | +0.06% | 4,294,487 |
| 2025-12-09 | 65.69 | 69.99 | 65.46 | 68.83 | +0.34% | 5,714,032 |
| 2025-12-08 | 67.09 | 71.50 | 65.40 | 68.60 | +11.65% | 5,070,917 |
| 2025-12-05 | 62.95 | 64.28 | 60.29 | 61.44 | -4.98% | 3,588,019 |
| 2025-12-04 | 64.40 | 67.14 | 64.19 | 64.66 | -0.64% | 3,060,232 |
| 2025-12-03 | 58.63 | 66.23 | 58.63 | 65.08 | +12.30% | 4,441,856 |
| 2025-12-02 | 55.91 | 59.27 | 55.75 | 57.95 | +3.02% | 2,867,395 |
| 2025-12-01 | 52.37 | 57.27 | 52.23 | 56.25 | +6.74% | 3,323,350 |
| 2025-11-28 | 56.39 | 56.67 | 52.08 | 52.70 | -8.68% | 2,539,950 |
| 2025-11-26 | 47.39 | 59.15 | 45.09 | 57.71 | +23.34% | 7,066,507 |
| 2025-11-25 | 44.26 | 46.92 | 43.72 | 46.79 | +5.72% | 2,951,032 |
| 2025-11-24 | 41.10 | 44.85 | 40.43 | 44.26 | +9.42% | 4,006,847 |
| 2025-11-21 | 38.01 | 40.58 | 37.43 | 40.45 | +6.20% | 3,506,838 |
| 2025-11-20 | 39.51 | 39.92 | 37.06 | 38.09 | -2.26% | 3,833,275 |
| 2025-11-19 | 41.06 | 41.28 | 38.90 | 38.97 | -3.71% | 2,881,976 |
| 2025-11-18 | 39.80 | 43.59 | 39.30 | 40.47 | +0.80% | 2,960,691 |
| 2025-11-17 | 41.28 | 41.58 | 39.75 | 40.15 | -2.69% | 1,612,945 |
| 2025-11-14 | 39.85 | 41.78 | 39.33 | 41.26 | +0.29% | 1,621,072 |
| 2025-11-13 | 40.72 | 41.50 | 40.21 | 41.14 | -0.68% | 1,536,594 |
| 2025-11-12 | 41.96 | 43.20 | 41.14 | 41.42 | -0.19% | 1,987,947 |
| 2025-11-11 | 39.45 | 41.52 | 38.93 | 41.50 | +4.14% | 1,171,322 |
| 2025-11-10 | 40.85 | 42.00 | 39.77 | 39.85 | +1.58% | 1,877,770 |
| 2025-11-07 | 39.23 | 39.34 | 37.35 | 39.23 | -0.93% | 1,307,917 |
| 2025-11-06 | 40.27 | 40.94 | 39.50 | 39.60 | -1.76% | 1,620,536 |
| 2025-11-05 | 37.63 | 40.55 | 37.56 | 40.31 | +6.50% | 1,426,886 |
| 2025-11-04 | 38.60 | 39.31 | 37.77 | 37.85 | -4.44% | 1,987,205 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+33.05%). Worst month: Mar (-15.30%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Arrowhead Pharmaceuticals Inc's (ARWR) latest close?
59.57 on 2026-11-02, from the Closelook data lake's daily price record.
What is ARWR's 52-week high and low?
95.49 high and 37.06 low over the trailing 52 weeks, as of 2026-11-02.
What is Arrowhead Pharmaceuticals Inc's strongest and weakest month historically?
Historically, ARWR's strongest calendar month has been Nov (average +33.05%) and its weakest Mar (average -15.30%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Arrowhead Pharmaceuticals Inc's Closelooknet score?
44 out of 100 (momentum 22 · quality 35 · valuation 13), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on ARWR?
Downtrend stack: Trades -14% vs the 50-day and -16.9% vs the 200-day average, 37.6% below the 52-week high and +60.7% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is ARWR above its 50-day and 200-day moving averages?
Arrowhead Pharmaceuticals Inc trades 14.0% below its 50-day and 16.9% below its 200-day moving average (0.3% above its 20-day). As of 2026-11-02.