Arrowhead Pharmaceuticals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 24.410 | 25.434 | 23.780 | 24.590 | 24.590 | 331 |
| 2024-05-30 | 23.020 | 23.780 | 22.688 | 22.778 | 22.778 | 1,312 |
| 2024-05-29 | 23.270 | 23.390 | 22.880 | 22.880 | 22.880 | 84 |
| 2024-05-28 | 24.640 | 25.400 | 23.505 | 23.800 | 23.800 | 323 |
| 2024-05-24 | 25.149 | 25.149 | 24.750 | 24.750 | 24.750 | 55 |
| 2024-05-23 | 25.150 | 25.230 | 24.500 | 24.810 | 24.810 | 256 |
| 2024-05-22 | 25.000 | 26.010 | 24.880 | 26.010 | 26.010 | 867 |
| 2024-05-21 | 24.650 | 25.262 | 24.650 | 24.800 | 24.800 | 166 |
| 2024-05-20 | 24.843 | 24.855 | 24.810 | 24.855 | 24.855 | 105 |
| 2024-05-17 | 24.805 | 25.350 | 24.805 | 25.000 | 25.000 | 291 |
| 2024-05-16 | 25.000 | 25.028 | 24.525 | 25.028 | 25.028 | 146 |
| 2024-05-15 | 23.580 | 25.190 | 23.580 | 25.059 | 25.059 | 1,335 |
| 2024-05-14 | 22.490 | 24.010 | 22.490 | 22.580 | 22.580 | 865 |
| 2024-05-13 | 22.581 | 22.581 | 21.730 | 21.788 | 21.788 | 351 |
| 2024-05-10 | 24.395 | 24.510 | 21.830 | 22.190 | 22.190 | 3,116 |
| 2024-05-09 | 25.220 | 25.220 | 24.738 | 24.738 | 24.738 | 56 |
| 2024-05-08 | 24.500 | 24.950 | 24.500 | 24.534 | 24.534 | 308 |
| 2024-05-07 | 24.880 | 25.210 | 24.880 | 25.062 | 25.062 | 405 |
| 2024-05-03 | 24.790 | 25.000 | 24.295 | 24.295 | 24.295 | 107 |
| 2024-05-02 | 23.000 | 24.000 | 23.000 | 24.000 | 24.000 | 887 |
| 2024-05-01 | 23.366 | 23.366 | 23.100 | 23.120 | 23.120 | 1,047 |
| 2024-04-30 | 22.600 | 23.080 | 22.600 | 22.923 | 22.923 | 57 |
| 2024-04-29 | 22.513 | 23.350 | 22.384 | 22.721 | 22.721 | 2,200 |
| 2024-04-26 | 22.280 | 22.280 | 22.000 | 22.030 | 22.030 | 222 |
| 2024-04-25 | 22.795 | 22.795 | 21.440 | 22.250 | 22.250 | 1,034 |
| 2024-04-24 | 23.250 | 23.390 | 23.000 | 23.108 | 23.108 | 169 |
| 2024-04-23 | 23.950 | 24.549 | 23.950 | 24.240 | 24.240 | 1,469 |
| 2024-04-22 | 22.700 | 24.000 | 22.660 | 23.960 | 23.960 | 1,868 |
| 2024-04-19 | 22.460 | 22.460 | 21.918 | 22.050 | 22.050 | 368 |
| 2024-04-18 | 22.530 | 22.650 | 22.080 | 22.430 | 22.430 | 2,234 |
| 2024-04-17 | 23.800 | 23.860 | 23.222 | 23.222 | 23.222 | 316 |
| 2024-04-16 | 23.802 | 24.110 | 23.784 | 24.070 | 24.070 | 1,332 |
| 2024-04-15 | 23.980 | 24.290 | 23.980 | 24.030 | 24.030 | 2,323 |
| 2024-04-12 | 25.500 | 25.500 | 24.790 | 24.790 | 24.790 | 41 |
| 2024-04-11 | 25.420 | 25.469 | 25.350 | 25.469 | 25.469 | 254 |
| 2024-04-10 | 25.260 | 25.450 | 24.887 | 25.160 | 25.160 | 1,288 |
| 2024-04-09 | 25.781 | 25.920 | 25.781 | 25.846 | 25.846 | 80 |
| 2024-04-08 | 25.990 | 26.020 | 25.450 | 25.970 | 25.970 | 2,322 |
| 2024-04-05 | 26.020 | 26.173 | 26.020 | 26.173 | 26.173 | 35 |
| 2024-04-04 | 26.868 | 26.888 | 26.748 | 26.837 | 26.837 | 757 |
| 2024-04-03 | 26.080 | 26.442 | 25.775 | 26.360 | 26.360 | 689 |
| 2024-04-02 | 27.210 | 27.340 | 26.106 | 26.108 | 26.108 | 1,145 |
| 2024-03-28 | 28.580 | 28.950 | 28.580 | 28.950 | 28.950 | 30 |
| 2024-03-27 | 28.375 | 28.734 | 28.350 | 28.660 | 28.660 | 84 |
| 2024-03-26 | 28.210 | 28.360 | 27.549 | 28.360 | 28.360 | 503 |
| 2024-03-25 | 27.310 | 27.766 | 27.310 | 27.766 | 27.766 | 35 |
| 2024-03-22 | 27.755 | 27.755 | 27.520 | 27.520 | 27.520 | 209 |
| 2024-03-21 | 29.550 | 29.735 | 28.173 | 28.234 | 28.234 | 4,130 |
| 2024-03-20 | 27.610 | 27.610 | 27.300 | 27.300 | 27.300 | 42 |
| 2024-03-19 | 28.330 | 28.330 | 27.610 | 27.610 | 27.610 | 2,836 |
| 2024-03-18 | 28.410 | 28.410 | 27.256 | 27.823 | 27.823 | 121 |
| 2024-03-15 | 28.532 | 28.950 | 27.480 | 28.945 | 28.945 | 2,961 |
| 2024-03-14 | 27.900 | 28.300 | 27.250 | 27.290 | 27.290 | 1,571 |
| 2024-03-13 | 28.480 | 28.930 | 28.480 | 28.560 | 28.560 | 806 |
| 2024-03-12 | 28.900 | 29.309 | 28.320 | 28.320 | 28.320 | 623 |
| 2024-03-11 | 30.991 | 32.400 | 30.069 | 30.090 | 30.090 | 4,655 |
| 2024-03-08 | 33.630 | 35.350 | 33.630 | 35.350 | 35.350 | 108 |
| 2024-03-07 | 35.685 | 35.750 | 33.450 | 33.960 | 33.960 | 3,134 |
| 2024-03-06 | 34.980 | 35.270 | 34.480 | 35.270 | 35.270 | 103 |
| 2024-03-05 | 34.730 | 35.300 | 34.523 | 34.620 | 34.620 | 510 |
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.