正在更新页面
ARWR / Arrowhead Pharmaceuticals Inc.
ARWRUSD59.0299990000002026-10-27
market.stock:us:arwr.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 59.029999000000 |
| 2026-10-26 | 58.980000000000 |
| 2026-10-23 | 58.020000000000 |
| 2026-10-22 | 58.360000000000 |
| 2026-10-21 | 58.840000000000 |
| 2026-10-20 | 58.920000000000 |
| 2026-10-19 | 57.230000000000 |
| 2026-10-16 | 55.900000000000 |
| 2026-10-15 | 58.500000000000 |
| 2026-10-14 | 58.370000000000 |
| 2026-10-13 | 58.130000000000 |
| 2026-10-12 | 60.730000000000 |
| 2026-10-09 | 62.750000000000 |
| 2026-10-08 | 60.740000000000 |
| 2026-10-07 | 61.480000000000 |
| 2026-10-06 | 61.540000000000 |
| 2026-10-05 | 62.350000000000 |
| 2026-10-02 | 64.190000000000 |
| 2026-10-01 | 64.790000000000 |
| 2026-09-30 | 65.450000000000 |
| 2026-09-29 | 66.250000000000 |
| 2026-09-28 | 65.460000000000 |
| 2026-09-25 | 65.920000000000 |
| 2026-09-24 | 66.070000000000 |
| 2026-09-23 | 66.960000000000 |
| 2026-09-22 | 71.860000000000 |
| 2026-09-21 | 68.790000000000 |
| 2026-09-18 | 66.480000000000 |
| 2026-09-17 | 67.740000000000 |
| 2026-09-16 | 65.790000000000 |
| 2026-09-15 | 70.670000000000 |
| 2026-09-14 | 80.670000000000 |
| 2026-09-11 | 82.850000000000 |
| 2026-09-10 | 82.760000000000 |
| 2026-09-09 | 82.630000000000 |
| 2026-09-08 | 85.110000000000 |
| 2026-09-04 | 86.340000000000 |
| 2026-09-03 | 86.490000000000 |
| 2026-09-02 | 85.370000000000 |
| 2026-09-01 | 82.740000000000 |
| 2026-08-31 | 82.390000000000 |
| 2026-08-28 | 84.910000000000 |
| 2026-08-27 | 88.590000000000 |
| 2026-08-26 | 89.120000000000 |
| 2026-08-25 | 88.880000000000 |
| 2026-08-24 | 86.730000000000 |
| 2026-08-21 | 87.110000610352 |
| 2026-08-20 | 87.470000000000 |
| 2026-08-19 | 89.410000000000 |
| 2026-08-18 | 87.900000000000 |
| 2026-08-17 | 88.700000000000 |
| 2026-08-14 | 86.639999389648 |
| 2026-08-13 | 85.589996337891 |
| 2026-08-12 | 87.250000000000 |
| 2026-08-11 | 89.240000000000 |
| 2026-08-10 | 88.330001831055 |
| 2026-08-07 | 87.650001525879 |
| 2026-08-06 | 85.830001831055 |
| 2026-08-05 | 86.910000000000 |
| 2026-08-04 | 89.589996337891 |
| 2026-08-03 | 86.010002136230 |
| 2026-07-31 | 84.650001525879 |
| 2026-07-30 | 87.319999694824 |
| 2026-07-29 | 86.220000000000 |
| 2026-07-28 | 85.780000000000 |
| 2026-07-27 | 85.530000000000 |
| 2026-07-24 | 85.599998474121 |
| 2026-07-23 | 86.779998779297 |
| 2026-07-22 | 88.699996948242 |
| 2026-07-21 | 74.519996643066 |
| 2026-07-20 | 71.650000000000 |
| 2026-07-17 | 74.300003051758 |
| 2026-07-16 | 71.375000000000 |
| 2026-07-15 | 71.819999694824 |
| 2026-07-14 | 71.910003662109 |
| 2026-07-13 | 74.110000000000 |
| 2026-07-10 | 76.400001525879 |
| 2026-07-09 | 84.000000000000 |
| 2026-07-08 | 85.740000000000 |
| 2026-07-07 | 86.970000000000 |
| 2026-07-06 | 86.550003051758 |
| 2026-07-02 | 83.989997863770 |
| 2026-07-01 | 80.440002441406 |
| 2026-06-30 | 81.510002136230 |
| 2026-06-29 | 80.500000000000 |
| 2026-06-26 | 78.889999389648 |
| 2026-06-25 | 79.269996643066 |
| 2026-06-24 | 79.809997558594 |
| 2026-06-23 | 79.900001525879 |
| 2026-06-22 | 82.000000000000 |
| 2026-06-18 | 81.819999694824 |
| 2026-06-17 | 81.040000915527 |
| 2026-06-16 | 76.550003051758 |
| 2026-06-15 | 77.150001525879 |
| 2026-06-12 | 74.519996643066 |
| 2026-06-11 | 74.410003662109 |
| 2026-06-10 | 70.730003356934 |
| 2026-06-09 | 73.330001831055 |
| 2026-06-08 | 73.860000610352 |
| 2026-06-05 | 73.089996337891 |
| 2026-06-04 | 75.160003662109 |
| 2026-06-03 | 72.550003051758 |
| 2026-06-02 | 70.819999694824 |
| 2026-06-01 | 75.199996948242 |
| 2026-05-29 | 77.910003662109 |
| 2026-05-28 | 79.050003051758 |
| 2026-05-27 | 78.989997863770 |
| 2026-05-26 | 78.680000305176 |
| 2026-05-22 | 74.949996948242 |
| 2026-05-21 | 75.540000915527 |
| 2026-05-20 | 77.139999389648 |
| 2026-05-19 | 73.180000305176 |
| 2026-05-18 | 73.949996948242 |
| 2026-05-15 | 76.669998168945 |
| 2026-05-14 | 79.690002441406 |
| 2026-05-13 | 77.879997253418 |
| 2026-05-12 | 79.040000915527 |
| 2026-05-11 | 77.739997863770 |
| 2026-05-08 | 72.690002441406 |
| 2026-05-07 | 77.949996948242 |
| 2026-05-06 | 79.139999389648 |
| 2026-05-05 | 74.930000305176 |
| 2026-05-04 | 76.389999389648 |
| 2026-05-01 | 74.809997558594 |
| 2026-04-30 | 73.480003356934 |
| 2026-04-29 | 70.529998779297 |
| 2026-04-28 | 70.129997253418 |
| 2026-04-27 | 73.599998474121 |
| 2026-04-24 | 73.910003662109 |
| 2026-04-23 | 74.400001525879 |
| 2026-04-22 | 73.919998168945 |
| 2026-04-21 | 71.050003051758 |
| 2026-04-20 | 69.250000000000 |
| 2026-04-17 | 69.510002136230 |
| 2026-04-16 | 67.980003356934 |
| 2026-04-15 | 70.949996948242 |
| 2026-04-14 | 66.690002441406 |
| 2026-04-13 | 63.790000915527 |
| 2026-04-10 | 65.139999389648 |
| 2026-04-09 | 66.230003356934 |
| 2026-04-08 | 64.360000610352 |
| 2026-04-07 | 61.180000305176 |
| 2026-04-06 | 61.119998931885 |
| 2026-04-02 | 61.029998779297 |
| 2026-04-01 | 62.919998168945 |
| 2026-03-31 | 62.700000762939 |
| 2026-03-30 | 57.650001525879 |
| 2026-03-27 | 57.779998779297 |
| 2026-03-26 | 60.770000457764 |
| 2026-03-25 | 60.770000457764 |
| 2026-03-24 | 56.270000457764 |
| 2026-03-23 | 56.669998168945 |
| 2026-03-20 | 56.330001831055 |
| 2026-03-19 | 56.959999084473 |
| 2026-03-18 | 56.709999084473 |
| 2026-03-17 | 57.569999694824 |
| 2026-03-16 | 57.369998931885 |
| 2026-03-13 | 55.049999237061 |
| 2026-03-12 | 55.009998321533 |
| 2026-03-11 | 58.099998474121 |
| 2026-03-10 | 59.200000762939 |
| 2026-03-09 | 60.669998168945 |
| 2026-03-06 | 59.819999694824 |
| 2026-03-05 | 63.599998474121 |
| 2026-03-04 | 65.099998474121 |
| 2026-03-03 | 64.099998474121 |
| 2026-03-02 | 64.330001831055 |
| 2026-02-27 | 63.270000457764 |
| 2026-02-26 | 63.389999389648 |
| 2026-02-25 | 61.615001678467 |
| 2026-02-24 | 63.669998168945 |
| 2026-02-23 | 63.139999389648 |
| 2026-02-20 | 63.590000152588 |
| 2026-02-19 | 63.860000610352 |
| 2026-02-18 | 64.379997253418 |
| 2026-02-17 | 63.689998626709 |
| 2026-02-13 | 63.819999694824 |
| 2026-02-12 | 62.380001068115 |
| 2026-02-11 | 61.549999237061 |
| 2026-02-10 | 62.919998168945 |
| 2026-02-09 | 62.639999389648 |
| 2026-02-06 | 64.519996643066 |
| 2026-02-05 | 64.639999389648 |
| 2026-02-04 | 68.059997558594 |
| 2026-02-03 | 72.139999389648 |
| 2026-02-02 | 73.000000000000 |
| 2026-01-30 | 69.330001831055 |
| 2026-01-29 | 69.120002746582 |
| 2026-01-28 | 65.580001831055 |
| 2026-01-27 | 66.910003662109 |
| 2026-01-26 | 66.819999694824 |
| 2026-01-23 | 67.050003051758 |
| 2026-01-22 | 69.589996337891 |
| 2026-01-21 | 67.599998474121 |
| 2026-01-20 | 65.279998779297 |
| 2026-01-16 | 63.840000152588 |
| 2026-01-15 | 66.250000000000 |
| 2026-01-14 | 65.910003662109 |
| 2026-01-13 | 65.544998168945 |
| 2026-01-12 | 65.930000305176 |
| 2026-01-09 | 64.559997558594 |
| 2026-01-08 | 65.000000000000 |
| 2026-01-07 | 65.690002441406 |
| 2026-01-06 | 70.809997558594 |
| 2026-01-05 | 63.880001068115 |
| 2026-01-02 | 67.790000915527 |
| 2025-12-31 | 66.389999389648 |
| 2025-12-30 | 67.250000000000 |
| 2025-12-29 | 69.620002746582 |
| 2025-12-26 | 70.160003662109 |
| 2025-12-24 | 70.110000610352 |
| 2025-12-23 | 69.830001831055 |
| 2025-12-22 | 69.000000000000 |
| 2025-12-19 | 68.160003662109 |
| 2025-12-18 | 66.470001220703 |
| 2025-12-17 | 64.800003051758 |
| 2025-12-16 | 64.660003662109 |
| 2025-12-15 | 68.449996948242 |
| 2025-12-12 | 70.089996337891 |
| 2025-12-11 | 70.819999694824 |
| 2025-12-10 | 68.870002746582 |
| 2025-12-09 | 68.830001831055 |
| 2025-12-08 | 68.599998474121 |
| 2025-12-05 | 61.439998626709 |
| 2025-12-04 | 64.660003662109 |
| 2025-12-03 | 65.074996948242 |
| 2025-12-02 | 57.950000762939 |
| 2025-12-01 | 56.250000000000 |
| 2025-11-28 | 52.700000762939 |
| 2025-11-26 | 57.709999084473 |
| 2025-11-25 | 46.790000915527 |
| 2025-11-24 | 44.259998321533 |
| 2025-11-21 | 40.450000762939 |
| 2025-11-20 | 38.090000152588 |
| 2025-11-19 | 38.970001220703 |
| 2025-11-18 | 40.470001220703 |
| 2025-11-17 | 40.150001525879 |
| 2025-11-14 | 41.259998321533 |
| 2025-11-13 | 41.139999389648 |
| 2025-11-12 | 41.419998168945 |
| 2025-11-11 | 41.500000000000 |
| 2025-11-10 | 39.849998474121 |
| 2025-11-07 | 39.229999542236 |
| 2025-11-06 | 39.599998474121 |
| 2025-11-05 | 40.310001373291 |
| 2025-11-04 | 37.849998474121 |
| 2025-11-03 | 39.610000610352 |
| 2025-10-31 | 42.389999389648 |
| 2025-10-30 | 42.310001373291 |
| 2025-10-29 | 40.290000915527 |
| 2025-10-28 | 39.549999237061 |
| 2025-10-27 | 39.479999542236 |
| 2025-10-24 | 38.000000000000 |
| 2025-10-23 | 37.349998474121 |
| 2025-10-22 | 37.630001068115 |
| 2025-10-21 | 38.029998779297 |
| 2025-10-20 | 38.470001220703 |
| 2025-10-17 | 36.810001373291 |
| 2025-10-16 | 38.970001220703 |
| 2025-10-15 | 38.189998626709 |
| 2025-10-14 | 35.959999084473 |
| 2025-10-13 | 36.250000000000 |
| 2025-10-10 | 35.409999847412 |
| 2025-10-09 | 36.060001373291 |
| 2025-10-08 | 36.939998626709 |
| 2025-10-07 | 36.540000915527 |
| 2025-10-06 | 37.500000000000 |
| 2025-10-03 | 36.119998931885 |
| 2025-10-02 | 34.599998474121 |
| 2025-10-01 | 35.009998321533 |
| 2025-09-30 | 34.490001678467 |
| 2025-09-29 | 33.779998779297 |
| 2025-09-26 | 32.799999237061 |
| 2025-09-25 | 31.659999847412 |
| 2025-09-24 | 32.830001831055 |
| 2025-09-23 | 32.500000000000 |
| 2025-09-22 | 32.049999237061 |
| 2025-09-19 | 30.690000534058 |
| 2025-09-18 | 31.510000228882 |
| 2025-09-17 | 29.129999160767 |
| 2025-09-16 | 29.420000076294 |
| 2025-09-15 | 28.670000076294 |
| 2025-09-12 | 29.719999313354 |
| 2025-09-11 | 29.719999313354 |
| 2025-09-10 | 28.889999389648 |
| 2025-09-09 | 27.729999542236 |
| 2025-09-08 | 27.170000076294 |
| 2025-09-05 | 29.075000762939 |
| 2025-09-04 | 28.000000000000 |
| 2025-09-03 | 27.799999237061 |
| 2025-09-02 | 25.680000305176 |
| 2025-08-29 | 22.030000686646 |
| 2025-08-28 | 22.340000152588 |
| 2025-08-27 | 21.790000915527 |
| 2025-08-26 | 21.180000305176 |
| 2025-08-25 | 20.709999084473 |
| 2025-08-22 | 21.329999923706 |
| 2025-08-21 | 20.750000000000 |
| 2025-08-20 | 20.200000762939 |
| 2025-08-19 | 19.860000610352 |
| 2025-08-18 | 19.909999847412 |
| 2025-08-15 | 20.510000228882 |
| 2025-08-14 | 18.780000686646 |
| 2025-08-13 | 19.989999771118 |
| 2025-08-12 | 17.799999237061 |
| 2025-08-11 | 17.209999084473 |
| 2025-08-08 | 16.420000076294 |
| 2025-08-07 | 16.059999465942 |
| 2025-08-06 | 16.309999465942 |
| 2025-08-05 | 16.469999313354 |
| 2025-08-04 | 16.465000152588 |
| 2025-08-01 | 15.930000305176 |
| 2025-07-31 | 15.800000190735 |
| 2025-07-30 | 15.704999923706 |
| 2025-07-29 | 15.920000076294 |
| 2025-07-28 | 16.200000762939 |
| 2025-07-25 | 15.739999771118 |
| 2025-07-24 | 16.260000228882 |
| 2025-07-23 | 15.920000076294 |
| 2025-07-22 | 14.960000038147 |
| 2025-07-21 | 14.710000038147 |
| 2025-07-18 | 16.760000228882 |
| 2025-07-17 | 18.850000381470 |
| 2025-07-16 | 18.299999237061 |
| 2025-07-15 | 17.629999160767 |
| 2025-07-14 | 18.610000610352 |
| 2025-07-11 | 18.309999465942 |
| 2025-07-10 | 18.860000610352 |
| 2025-07-09 | 18.879999160767 |
| 2025-07-08 | 17.540000915527 |
| 2025-07-07 | 16.840000152588 |
| 2025-07-03 | 16.790000915527 |
| 2025-07-02 | 16.899999618530 |
| 2025-07-01 | 16.090000152588 |
| 2025-06-30 | 15.800000190735 |
| 2025-06-27 | 16.079999923706 |
| 2025-06-26 | 16.069999694824 |
| 2025-06-25 | 15.659999847412 |
| 2025-06-24 | 15.960000038147 |
| 2025-06-23 | 15.510000228882 |
| 2025-06-20 | 15.319999694824 |
| 2025-06-18 | 15.619999885559 |
| 2025-06-17 | 15.500000000000 |
| 2025-06-16 | 15.699999809265 |
| 2025-06-13 | 15.739999771118 |
| 2025-06-12 | 16.219999313354 |
| 2025-06-11 | 16.739999771118 |
| 2025-06-10 | 16.969999313354 |
| 2025-06-09 | 16.569999694824 |
| 2025-06-06 | 16.809999465942 |
| 2025-06-05 | 16.459999084473 |
| 2025-06-04 | 16.739999771118 |
| 2025-06-03 | 16.610000610352 |
| 2025-06-02 | 16.399999618530 |
| 2025-05-30 | 16.069999694824 |
| 2025-05-29 | 16.819999694824 |
| 2025-05-28 | 15.560000419617 |
| 2025-05-27 | 15.369999885559 |
| 2025-05-23 | 15.130000114441 |
| 2025-05-22 | 15.390000343323 |
| 2025-05-21 | 15.310000419617 |
| 2025-05-20 | 16.290000915527 |
| 2025-05-19 | 15.739999771118 |
| 2025-05-16 | 15.710000038147 |
| 2025-05-15 | 15.340000152588 |
| 2025-05-14 | 14.909999847412 |
| 2025-05-13 | 15.279999732971 |
| 2025-05-12 | 13.970000267029 |
| 2025-05-09 | 13.029999732971 |
| 2025-05-08 | 13.250000000000 |
| 2025-05-07 | 13.060000419617 |
| 2025-05-06 | 13.079999923706 |
| 2025-05-05 | 13.979999542236 |
| 2025-05-02 | 14.420000076294 |
| 2025-05-01 | 14.039999961853 |
| 2025-04-30 | 13.890000343323 |
| 2025-04-29 | 13.470000267029 |
| 2025-04-28 | 13.520000457764 |
| 2025-04-25 | 13.250000000000 |
| 2025-04-24 | 13.340000152588 |
| 2025-04-23 | 13.010000228882 |
| 2025-04-22 | 12.359999656677 |
| 2025-04-21 | 12.079999923706 |
| 2025-04-17 | 11.239999771118 |
| 2025-04-16 | 11.350000381470 |
| 2025-04-15 | 12.869999885559 |
| 2025-04-14 | 12.340000152588 |
| 2025-04-11 | 11.789999961853 |
| 2025-04-10 | 11.109999656677 |
| 2025-04-09 | 11.800000190735 |
| 2025-04-08 | 9.989999771118 |
| 2025-04-07 | 10.250000000000 |
| 2025-04-04 | 10.680000305176 |
| 2025-04-03 | 12.060000419617 |
| 2025-04-02 | 12.689999580383 |
| 2025-04-01 | 12.204999923706 |
| 2025-03-31 | 12.739999771118 |
| 2025-03-28 | 13.819999694824 |
| 2025-03-27 | 13.800000190735 |
| 2025-03-26 | 13.930000305176 |
| 2025-03-25 | 14.729999542236 |
| 2025-03-24 | 15.500000000000 |
| 2025-03-21 | 14.800000190735 |
| 2025-03-20 | 15.109999656677 |
| 2025-03-19 | 15.470000267029 |
| 2025-03-18 | 15.095000267029 |
| 2025-03-17 | 15.600000381470 |
| 2025-03-14 | 15.359999656677 |
| 2025-03-13 | 15.069999694824 |
| 2025-03-12 | 15.770000457764 |
| 2025-03-11 | 15.060000419617 |
| 2025-03-10 | 15.210000038147 |
| 2025-03-07 | 16.969999313354 |
| 2025-03-06 | 17.670000076294 |
| 2025-03-05 | 17.350000381470 |
| 2025-03-04 | 17.110000610352 |
| 2025-03-03 | 17.709999084473 |
| 2025-02-28 | 18.909999847412 |
| 2025-02-27 | 18.940000534058 |
| 2025-02-26 | 19.229999542236 |
| 2025-02-25 | 19.530000686646 |
| 2025-02-24 | 18.860000610352 |
| 2025-02-21 | 19.899999618530 |
| 2025-02-20 | 20.959999084473 |
| 2025-02-19 | 21.079999923706 |
| 2025-02-18 | 20.440000534058 |
| 2025-02-14 | 19.950000762939 |
| 2025-02-13 | 19.110000610352 |
| 2025-02-12 | 18.569999694824 |
| 2025-02-11 | 18.889999389648 |
| 2025-02-10 | 19.920000076294 |
| 2025-02-07 | 20.239999771118 |
| 2025-02-06 | 20.479999542236 |
| 2025-02-05 | 20.270000457764 |
| 2025-02-04 | 19.680000305176 |
| 2025-02-03 | 18.739999771118 |
| 2025-01-31 | 19.879999160767 |
| 2025-01-30 | 20.229999542236 |
| 2025-01-29 | 19.950000762939 |
| 2025-01-28 | 20.030000686646 |
| 2025-01-27 | 20.250000000000 |
| 2025-01-24 | 20.760000228882 |
| 2025-01-23 | 21.530000686646 |
| 2025-01-22 | 19.709999084473 |
| 2025-01-21 | 19.760000228882 |
| 2025-01-17 | 19.559999465942 |
| 2025-01-16 | 19.020000457764 |
| 2025-01-15 | 18.930000305176 |
| 2025-01-14 | 18.049999237061 |
| 2025-01-13 | 18.909999847412 |
| 2025-01-10 | 18.489999771118 |
| 2025-01-08 | 19.750000000000 |
| 2025-01-07 | 19.670000076294 |
| 2025-01-06 | 19.500000000000 |
| 2025-01-03 | 19.790000915527 |
| 2025-01-02 | 19.649999618530 |
| 2024-12-31 | 18.799999237061 |
| 2024-12-30 | 18.610000610352 |
| 2024-12-27 | 18.959999084473 |
| 2024-12-26 | 19.530000686646 |
| 2024-12-24 | 19.629999160767 |
| 2024-12-23 | 19.750000000000 |
| 2024-12-20 | 19.450000762939 |
| 2024-12-19 | 19.500000000000 |
| 2024-12-18 | 20.360000610352 |
| 2024-12-17 | 22.270000457764 |
| 2024-12-16 | 22.370000839233 |
| 2024-12-13 | 21.850000381470 |
| 2024-12-12 | 22.139999389648 |
| 2024-12-11 | 22.729999542236 |
| 2024-12-10 | 23.920000076294 |
| 2024-12-09 | 23.270000457764 |
| 2024-12-06 | 23.610000610352 |
| 2024-12-05 | 22.299999237061 |
| 2024-12-04 | 23.110000610352 |
| 2024-12-03 | 26.069999694824 |
| 2024-12-02 | 26.340000152588 |
| 2024-11-29 | 26.030000686646 |
| 2024-11-27 | 26.149999618530 |
| 2024-11-26 | 21.049999237061 |
| 2024-11-25 | 18.790000915527 |
| 2024-11-22 | 18.540000915527 |
| 2024-11-21 | 18.280000686646 |
| 2024-11-20 | 18.709999084473 |
| 2024-11-19 | 18.600000381470 |
| 2024-11-18 | 19.020000457764 |
| 2024-11-15 | 18.569999694824 |
| 2024-11-14 | 21.409999847412 |
| 2024-11-13 | 21.629999160767 |
| 2024-11-12 | 21.510000228882 |
| 2024-11-11 | 21.969999313354 |
| 2024-11-08 | 21.889999389648 |
| 2024-11-07 | 21.389999389648 |
| 2024-11-06 | 21.340000152588 |
| 2024-11-05 | 20.569999694824 |
| 2024-11-04 | 20.059999465942 |
| 2024-11-01 | 19.489999771118 |
| 2024-10-31 | 19.229999542236 |
| 2024-10-30 | 19.709999084473 |
| 2024-10-29 | 19.979999542236 |
| 2024-10-28 | 20.180000305176 |
| 2024-10-25 | 20.100000381470 |
| 2024-10-24 | 19.930000305176 |
| 2024-10-23 | 19.920000076294 |
| 2024-10-22 | 20.379999160767 |
| 2024-10-21 | 20.489999771118 |
| 2024-10-18 | 21.180000305176 |
| 2024-10-17 | 20.840000152588 |
| 2024-10-16 | 21.100000381470 |
| 2024-10-15 | 19.879999160767 |
| 2024-10-14 | 19.360000610352 |
| 2024-10-11 | 18.440000534058 |
| 2024-10-10 | 17.700000762939 |
| 2024-10-09 | 17.840000152588 |
| 2024-10-08 | 18.020000457764 |
| 2024-10-07 | 18.129999160767 |
| 2024-10-04 | 18.819999694824 |
| 2024-10-03 | 18.850000381470 |
| 2024-10-02 | 19.219999313354 |
| 2024-10-01 | 19.180000305176 |
| 2024-09-30 | 19.370000839233 |
| 2024-09-27 | 19.670000076294 |
| 2024-09-26 | 19.620000839233 |
| 2024-09-25 | 19.420000076294 |
| 2024-09-24 | 20.139999389648 |
| 2024-09-23 | 20.000000000000 |
| 2024-09-20 | 20.799999237061 |
| 2024-09-19 | 21.139999389648 |
| 2024-09-18 | 20.780000686646 |
| 2024-09-17 | 20.010000228882 |
| 2024-09-16 | 20.450000762939 |
| 2024-09-13 | 21.489999771118 |
| 2024-09-12 | 20.235000610352 |
| 2024-09-11 | 20.940000534058 |
| 2024-09-10 | 21.469999313354 |
| 2024-09-09 | 21.760000228882 |
| 2024-09-06 | 22.219999313354 |
| 2024-09-05 | 23.250000000000 |
| 2024-09-04 | 23.979999542236 |
| 2024-09-03 | 22.909999847412 |
| 2024-08-30 | 23.829999923706 |
| 2024-08-29 | 24.079999923706 |
| 2024-08-28 | 23.930000305176 |
| 2024-08-27 | 23.940000534058 |
| 2024-08-26 | 24.700000762939 |
| 2024-08-23 | 24.780000686646 |
| 2024-08-22 | 24.370000839233 |
| 2024-08-21 | 25.239999771118 |
| 2024-08-20 | 23.600000381470 |
| 2024-08-19 | 23.350000381470 |
| 2024-08-16 | 22.700000762939 |
| 2024-08-15 | 22.659999847412 |
| 2024-08-14 | 22.700000762939 |
| 2024-08-13 | 22.854999542236 |
| 2024-08-12 | 22.940000534058 |
| 2024-08-09 | 23.409999847412 |
| 2024-08-08 | 25.850000381470 |
| 2024-08-07 | 25.000000000000 |
| 2024-08-06 | 25.860000610352 |
| 2024-08-05 | 25.079999923706 |
| 2024-08-02 | 26.219999313354 |
| 2024-08-01 | 27.459999084473 |
| 2024-07-31 | 28.559999465942 |
| 2024-07-30 | 28.590000152588 |
| 2024-07-29 | 28.659999847412 |
| 2024-07-26 | 28.190000534058 |
| 2024-07-25 | 28.940000534058 |
| 2024-07-24 | 28.909999847412 |
| 2024-07-23 | 28.780000686646 |
| 2024-07-22 | 28.750000000000 |
| 2024-07-19 | 28.299999237061 |
| 2024-07-18 | 27.639999389648 |
| 2024-07-17 | 28.020000457764 |
| 2024-07-16 | 29.540000915527 |
| 2024-07-15 | 28.860000610352 |
| 2024-07-12 | 28.110000610352 |
| 2024-07-11 | 28.250000000000 |
| 2024-07-10 | 26.819999694824 |
| 2024-07-09 | 25.350000381470 |
| 2024-07-08 | 25.569999694824 |
| 2024-07-05 | 25.569999694824 |
| 2024-07-03 | 25.069999694824 |
| 2024-07-02 | 25.219999313354 |
| 2024-07-01 | 26.049999237061 |
| 2024-06-28 | 25.989999771118 |
| 2024-06-27 | 25.690000534058 |
| 2024-06-26 | 26.260000228882 |
| 2024-06-25 | 26.870000839233 |
| 2024-06-24 | 27.239999771118 |
| 2024-06-21 | 25.500000000000 |
| 2024-06-20 | 23.790000915527 |
| 2024-06-18 | 23.575000762939 |
| 2024-06-17 | 25.100000381470 |
| 2024-06-14 | 25.840000152588 |
| 2024-06-13 | 26.500000000000 |
| 2024-06-12 | 25.770000457764 |
| 2024-06-11 | 24.639999389648 |
| 2024-06-10 | 24.510000228882 |
| 2024-06-07 | 23.909999847412 |
| 2024-06-06 | 24.690000534058 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:arwr.1d | ohlc | 1d | USD |
| market.stock:us:arwr.1w | ohlc | 1w | USD |