Arrowhead Pharmaceuticals Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	36.720	36.720	35.470	35.470	35.470	84
2024-03-01	32.970	36.175	32.440	35.550	35.550	3,178
2024-02-29	34.800	35.190	32.030	32.030	32.030	5,032
2024-02-28	32.000	34.720	31.480	34.130	34.130	25,447
2024-02-27	29.960	30.700	29.570	30.655	30.655	15,628
2024-02-26	31.849	32.460	30.460	30.590	30.590	3,659
2024-02-23	30.250	31.500	30.250	31.270	31.270	53
2024-02-22	29.270	30.476	28.571	30.305	30.305	989
2024-02-21	29.480	29.480	29.150	29.150	29.150	123
2024-02-20	29.170	29.430	28.871	28.871	28.871	562
2024-02-16	28.865	29.953	28.865	29.953	29.953	192
2024-02-15	29.890	30.190	29.615	29.793	29.793	284
2024-02-14	29.677	30.071	29.665	30.020	30.020	1,113
2024-02-13	30.598	30.860	29.825	29.825	29.825	1,128
2024-02-12	32.660	32.750	31.480	31.890	31.890	2,794
2024-02-09	30.993	32.240	30.993	31.680	31.680	482
2024-02-08	32.183	32.408	31.360	32.000	32.000	417
2024-02-07	31.130	31.835	29.740	31.585	31.585	138
2024-02-06	32.550	33.190	32.550	33.026	33.026	123
2024-02-05	31.340	31.358	31.290	31.290	31.290	205
2024-02-02	32.060	32.060	31.120	31.210	31.210	47
2024-02-01	31.257	32.130	31.257	32.130	32.130	384
2024-01-31	32.510	32.510	32.510	32.510	32.510	43
2024-01-30	34.480	34.480	33.150	33.150	33.150	203
2024-01-29	32.240	33.766	32.014	33.766	33.766	386
2024-01-26	33.770	33.770	32.655	32.800	32.800	825
2024-01-25	32.830	33.742	32.820	33.742	33.742	145
2024-01-24	34.962	34.962	33.738	33.738	33.738	986
2024-01-23	33.560	34.140	33.560	34.140	34.140	3
2024-01-22	33.650	33.950	32.607	32.607	32.607	553
2024-01-19	32.980	34.090	32.980	33.900	33.900	571
2024-01-18	33.237	33.721	32.715	32.852	32.852	743
2024-01-17	34.280	34.280	33.783	33.890	33.890	721
2024-01-16	35.760	35.850	34.500	34.500	34.500	980
2024-01-12	36.846	36.960	35.600	36.666	36.666	668
2024-01-11	39.105	39.300	37.875	38.040	38.040	419
2024-01-10	38.091	39.790	37.982	38.913	38.913	1,271
2024-01-09	38.860	39.220	37.324	37.675	37.675	3,830
2024-01-08	35.125	38.195	34.810	38.195	38.195	1,099
2024-01-05	34.400	35.563	34.392	34.392	34.392	4,745
2024-01-04	33.781	34.560	33.000	34.218	34.218	1,261
2024-01-03	33.000	33.790	31.720	32.000	32.000	7,192
2024-01-02	30.100	31.970	30.058	31.361	31.361	1,769
2023-12-29	30.920	31.550	30.693	30.780	30.780	1,022
2023-12-28	31.005	31.470	30.720	30.720	30.720	91
2023-12-27	31.376	31.376	30.904	30.904	30.904	279
2023-12-22	29.700	30.220	29.620	30.220	30.220	393
2023-12-21	28.661	28.661	28.176	28.176	28.176	1,682
2023-12-20	29.430	29.970	28.900	29.125	29.125	944
2023-12-19	27.750	29.600	27.750	29.300	29.300	1,151
2023-12-18	28.530	28.530	27.510	28.020	28.020	221
2023-12-15	29.358	29.490	27.750	27.750	27.750	433
2023-12-14	27.740	29.250	27.550	29.050	29.050	2,622
2023-12-13	25.000	25.510	24.630	25.510	25.510	1,587
2023-12-12	23.536	24.640	23.536	24.640	24.640	343
2023-12-11	24.306	24.306	23.875	23.980	23.980	2,108
2023-12-08	24.460	24.930	24.054	24.171	24.171	2,136
2023-12-07	23.770	24.497	23.560	24.497	24.497	1,174
2023-12-06	23.750	23.860	23.480	23.850	23.850	247
2023-12-05	24.350	24.730	23.540	23.540	23.540	1,043

← NewerPage 12 of 17 · 1,013 trading daysOlder →

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.