Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	23.540	24.720	23.210	24.680	24.680	3,334
2023-12-01	21.450	22.168	20.750	22.078	22.078	13,989
2023-11-30	27.460	27.475	23.634	23.720	23.720	7,943
2023-11-29	28.874	29.040	28.874	29.020	29.020	1,739
2023-11-28	28.730	28.730	28.730	28.730	28.730	4
2023-11-27	29.000	29.000	28.560	28.806	28.806	557
2023-11-24	29.350	29.473	29.350	29.439	29.439	1,504
2023-11-22	28.985	28.985	28.985	28.985	28.985	80
2023-11-21	28.630	28.630	28.571	28.571	28.571	253
2023-11-20	28.013	28.851	28.007	28.680	28.680	3,902
2023-11-17	26.949	27.620	26.949	27.620	27.620	2,813
2023-11-16	26.250	26.848	26.250	26.848	26.848	216
2023-11-15	28.230	28.660	27.610	28.660	28.660	50
2023-11-14	26.925	26.925	26.350	26.785	26.785	478
2023-11-13	26.593	26.593	25.290	25.930	25.930	1,234
2023-11-10	26.530	27.033	26.530	27.033	27.033	102
2023-11-08	27.564	27.564	27.564	27.564	27.564	1,000
2023-11-07	26.920	27.150	26.920	27.150	27.150	5
2023-11-06	28.170	28.250	27.005	27.120	27.120	146
2023-11-03	27.490	28.100	27.490	28.100	28.100	503
2023-11-02	26.520	26.520	25.955	25.976	25.976	141
2023-11-01	25.160	26.270	25.130	25.130	25.130	1,639
2023-10-31	23.206	24.540	23.206	24.540	24.540	333
2023-10-30	24.123	24.123	23.140	23.215	23.215	993
2023-10-27	23.770	23.780	23.700	23.780	23.780	104
2023-10-26	23.910	24.220	23.910	24.196	24.196	376
2023-10-25	24.565	24.565	24.565	24.565	24.565	10
2023-10-24	25.270	25.270	25.190	25.270	25.270	1
2023-10-23	25.360	25.360	25.205	25.205	25.205	402
2023-10-20	25.480	26.142	25.480	26.142	26.142	253
2023-10-19	25.895	25.895	25.895	25.895	25.895	211
2023-10-18	26.364	26.364	26.364	26.364	26.364	200
2023-10-17	25.950	27.381	25.950	27.381	27.381	162
2023-10-16	26.825	26.825	26.118	26.118	26.118	1,154
2023-10-13	26.390	26.580	26.390	26.580	26.580	300
2023-10-12	26.235	26.285	26.200	26.200	26.200	747
2023-10-11	25.800	26.100	25.795	25.800	25.800	316
2023-10-10	24.760	24.760	24.600	24.600	24.600	201
2023-10-09	24.350	24.930	24.350	24.901	24.901	96
2023-10-06	24.810	25.690	24.810	25.690	25.690	2,170
2023-10-05	23.899	24.323	23.570	24.256	24.256	2,944
2023-10-04	24.687	24.800	23.884	23.884	23.884	1,460
2023-10-03	25.101	25.484	24.750	25.305	25.305	2,897
2023-10-02	26.280	26.565	26.195	26.530	26.530	1,109
2023-09-28	26.440	26.440	26.200	26.200	26.200	616
2023-09-21	26.700	26.700	26.700	26.700	26.700	200
2023-09-20	27.070	27.270	27.070	27.270	27.270	730
2023-09-19	27.570	27.570	27.300	27.300	27.300	1,100
2023-09-15	30.178	30.178	29.990	29.990	29.990	60
2023-09-14	29.620	29.620	29.620	29.620	29.620	1,000
2023-09-13	29.300	29.300	29.300	29.300	29.300	400
2023-09-12	28.700	28.700	28.700	28.700	28.700	20
2023-09-11	30.140	30.140	29.244	29.520	29.520	256
2023-09-07	28.990	29.930	28.990	29.930	29.930	599
2023-09-06	27.946	27.946	27.946	27.946	27.946	50
2023-09-05	28.390	28.390	27.830	27.830	27.830	384
2023-09-01	28.185	28.185	28.060	28.060	28.060	120
2023-08-31	26.860	27.646	26.860	27.646	27.646	333
2023-08-30	27.336	27.336	27.011	27.011	27.011	110
2023-08-29	27.670	27.670	27.331	27.331	27.331	300

← NewerPage 13 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.