Arrowhead Pharmaceuticals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 24.300 | 24.300 | 23.400 | 23.400 | 23.400 | 41 |
| 2024-08-29 | 23.989 | 24.500 | 23.989 | 24.402 | 24.402 | 416 |
| 2024-08-28 | 23.910 | 24.070 | 23.910 | 24.014 | 24.014 | 376 |
| 2024-08-27 | 24.450 | 24.450 | 23.840 | 23.850 | 23.850 | 112 |
| 2024-08-23 | 24.660 | 24.960 | 24.350 | 24.960 | 24.960 | 39 |
| 2024-08-22 | 25.200 | 25.200 | 24.966 | 24.966 | 24.966 | 466 |
| 2024-08-21 | 23.670 | 25.320 | 23.670 | 25.320 | 25.320 | 116 |
| 2024-08-20 | 23.210 | 23.465 | 23.020 | 23.465 | 23.465 | 188 |
| 2024-08-19 | 22.975 | 23.159 | 22.872 | 23.159 | 23.159 | 1,614 |
| 2024-08-16 | 22.735 | 22.735 | 22.455 | 22.455 | 22.455 | 110 |
| 2024-08-15 | 23.360 | 23.400 | 23.360 | 23.400 | 23.400 | 16 |
| 2024-08-14 | 23.200 | 23.200 | 22.123 | 22.322 | 22.322 | 11,033 |
| 2024-08-13 | 22.805 | 23.075 | 22.805 | 22.983 | 22.983 | 465 |
| 2024-08-12 | 23.280 | 23.280 | 23.175 | 23.175 | 23.175 | 1,444 |
| 2024-08-09 | 24.410 | 25.050 | 23.500 | 23.500 | 23.500 | 2,921 |
| 2024-08-08 | 25.400 | 25.480 | 25.330 | 25.330 | 25.330 | 1,557 |
| 2024-08-07 | 26.490 | 26.490 | 26.490 | 26.490 | 26.490 | 2 |
| 2024-08-06 | 24.920 | 25.830 | 24.920 | 25.830 | 25.830 | 1,022 |
| 2024-08-05 | 24.418 | 25.192 | 24.400 | 25.192 | 25.192 | 545 |
| 2024-08-02 | 26.030 | 26.420 | 25.970 | 25.970 | 25.970 | 5,633 |
| 2024-08-01 | 28.800 | 28.800 | 27.170 | 27.250 | 27.250 | 489 |
| 2024-07-31 | 28.780 | 28.970 | 28.487 | 28.670 | 28.670 | 55 |
| 2024-07-30 | 28.792 | 28.802 | 28.500 | 28.500 | 28.500 | 1,118 |
| 2024-07-29 | 28.370 | 28.640 | 28.060 | 28.384 | 28.384 | 1,684 |
| 2024-07-26 | 29.300 | 29.389 | 28.610 | 28.918 | 28.918 | 435 |
| 2024-07-25 | 28.940 | 29.543 | 28.845 | 29.543 | 29.543 | 842 |
| 2024-07-24 | 28.634 | 28.820 | 28.634 | 28.820 | 28.820 | 120 |
| 2024-07-23 | 28.457 | 28.926 | 28.457 | 28.926 | 28.926 | 307 |
| 2024-07-22 | 28.470 | 28.470 | 27.980 | 28.070 | 28.070 | 110 |
| 2024-07-19 | 27.480 | 27.980 | 27.480 | 27.757 | 27.757 | 110 |
| 2024-07-18 | 28.320 | 28.320 | 27.540 | 27.890 | 27.890 | 277 |
| 2024-07-17 | 28.565 | 28.800 | 27.822 | 27.822 | 27.822 | 1,718 |
| 2024-07-16 | 29.130 | 30.250 | 29.130 | 29.500 | 29.500 | 1,433 |
| 2024-07-15 | 28.310 | 28.870 | 28.000 | 28.180 | 28.180 | 243 |
| 2024-07-12 | 28.750 | 28.750 | 27.975 | 28.050 | 28.050 | 250 |
| 2024-07-11 | 27.640 | 28.670 | 27.170 | 28.330 | 28.330 | 172 |
| 2024-07-10 | 26.330 | 26.330 | 26.330 | 26.330 | 26.330 | 1 |
| 2024-07-08 | 25.957 | 26.045 | 25.495 | 25.990 | 25.990 | 297 |
| 2024-07-05 | 24.785 | 25.330 | 24.640 | 25.330 | 25.330 | 543 |
| 2024-07-03 | 25.239 | 25.720 | 24.867 | 25.210 | 25.210 | 292 |
| 2024-07-02 | 25.659 | 25.659 | 24.925 | 24.925 | 24.925 | 117 |
| 2024-07-01 | 26.100 | 26.840 | 25.745 | 25.800 | 25.800 | 464 |
| 2024-06-28 | 25.370 | 25.370 | 25.065 | 25.065 | 25.065 | 784 |
| 2024-06-27 | 26.190 | 26.260 | 25.820 | 26.260 | 26.260 | 23 |
| 2024-06-26 | 26.780 | 26.780 | 25.910 | 25.910 | 25.910 | 14 |
| 2024-06-25 | 27.060 | 27.770 | 26.620 | 27.455 | 27.455 | 3,003 |
| 2024-06-24 | 25.880 | 27.700 | 25.880 | 27.690 | 27.690 | 2,073 |
| 2024-06-21 | 24.360 | 25.673 | 24.360 | 25.112 | 25.112 | 502 |
| 2024-06-20 | 23.180 | 23.978 | 23.180 | 23.978 | 23.978 | 83 |
| 2024-06-18 | 25.100 | 25.100 | 23.560 | 23.800 | 23.800 | 260 |
| 2024-06-17 | 25.710 | 25.710 | 24.700 | 24.700 | 24.700 | 202 |
| 2024-06-14 | 26.190 | 26.190 | 25.478 | 25.478 | 25.478 | 57 |
| 2024-06-13 | 25.760 | 26.262 | 25.565 | 26.262 | 26.262 | 1,924 |
| 2024-06-12 | 25.753 | 26.280 | 25.470 | 26.150 | 26.150 | 1,372 |
| 2024-06-11 | 24.231 | 24.634 | 24.231 | 24.605 | 24.605 | 596 |
| 2024-06-10 | 23.000 | 23.770 | 23.000 | 23.760 | 23.760 | 39 |
| 2024-06-07 | 24.270 | 24.270 | 23.750 | 23.750 | 23.750 | 123 |
| 2024-06-06 | 24.750 | 24.750 | 24.750 | 24.750 | 24.750 | 1 |
| 2024-06-05 | 25.110 | 25.110 | 24.360 | 24.360 | 24.360 | 231 |
| 2024-06-04 | 24.600 | 25.200 | 24.410 | 24.990 | 24.990 | 62 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.