Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	27.360	27.449	27.049	27.202	27.202	534
2023-08-24	28.490	28.490	28.102	28.102	28.102	242
2023-08-23	28.688	28.688	28.688	28.688	28.688	280
2023-08-22	28.229	28.229	28.229	28.229	28.229	50
2023-08-21	27.950	28.692	27.950	28.692	28.692	292
2023-08-18	28.586	28.586	28.586	28.586	28.586	135
2023-08-17	28.820	28.820	28.806	28.806	28.806	239
2023-08-15	28.970	29.481	28.970	29.382	29.382	258
2023-08-14	28.895	29.070	28.895	29.070	29.070	112
2023-08-11	28.750	29.193	28.750	28.914	28.914	996
2023-08-09	27.798	29.221	27.798	29.211	29.211	1,811
2023-08-08	28.460	29.270	27.340	27.340	27.340	1,897
2023-08-07	31.342	31.342	30.920	30.939	30.939	953
2023-08-04	32.718	32.720	32.019	32.058	32.058	3,533
2023-08-03	32.111	32.492	32.111	32.340	32.340	158
2023-08-02	32.805	32.805	32.805	32.805	32.805	11
2023-08-01	34.010	34.010	33.990	33.990	33.990	125
2023-07-31	34.630	34.719	34.520	34.525	34.525	1,159
2023-07-28	35.692	35.692	35.327	35.327	35.327	125
2023-07-27	36.046	36.046	35.965	36.000	36.000	300
2023-07-26	35.618	35.618	35.274	35.274	35.274	115
2023-07-25	35.259	35.259	35.252	35.252	35.252	1,590
2023-07-24	36.080	36.080	34.990	34.990	34.990	429
2023-07-21	35.218	35.955	35.218	35.935	35.935	1,040
2023-07-19	35.180	35.180	34.395	34.500	34.500	2,062
2023-07-18	35.000	35.000	35.000	35.000	35.000	200
2023-07-17	34.970	35.578	34.970	35.578	35.578	275
2023-07-13	34.320	34.320	34.305	34.305	34.305	242
2023-07-12	34.670	34.900	34.140	34.165	34.165	245
2023-07-11	34.150	34.150	33.448	33.856	33.856	205
2023-07-10	33.270	33.430	33.270	33.430	33.430	60
2023-07-07	34.369	34.369	33.140	33.148	33.148	841
2023-07-06	34.370	34.370	34.295	34.295	34.295	350
2023-07-05	35.357	35.366	35.357	35.366	35.366	330
2023-07-03	35.735	35.740	35.008	35.020	35.020	423
2023-06-30	35.855	35.855	35.165	35.515	35.515	1,085
2023-06-28	36.479	37.221	36.435	36.589	36.589	334
2023-06-27	35.460	36.215	35.062	36.060	36.060	659
2023-06-26	35.260	35.280	35.260	35.280	35.280	100
2023-06-23	35.480	35.480	35.480	35.480	35.480	81
2023-06-22	35.612	35.612	35.612	35.612	35.612	500
2023-06-21	35.690	35.690	35.550	35.550	35.550	61
2023-06-20	35.190	35.458	34.761	35.455	35.455	217
2023-06-16	36.335	36.335	35.540	35.695	35.695	61
2023-06-15	34.882	35.655	34.882	35.655	35.655	95
2023-06-14	35.526	35.528	35.526	35.528	35.528	103
2023-06-13	35.490	35.490	35.370	35.370	35.370	732
2023-06-09	35.515	35.515	35.312	35.312	35.312	80
2023-06-08	36.561	36.682	36.040	36.040	36.040	110
2023-06-07	36.081	36.285	35.730	36.285	36.285	350
2023-06-06	35.780	35.780	35.780	35.780	35.780	97
2023-06-05	35.470	35.662	35.470	35.662	35.662	90
2023-06-02	35.380	35.582	35.300	35.582	35.582	195
2023-06-01	33.977	34.870	33.977	34.800	34.800	454
2023-05-30	32.470	32.470	32.398	32.461	32.461	595
2023-05-26	33.437	33.674	33.007	33.570	33.570	143
2023-05-25	34.290	34.290	33.320	33.950	33.950	925
2023-05-24	35.850	35.850	35.375	35.485	35.485	130
2023-05-23	38.048	38.440	36.610	36.610	36.610	389
2023-05-19	37.129	37.129	36.257	36.257	36.257	240

← NewerPage 14 of 17 · 1,015 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.