Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	36.006	36.006	35.770	35.770	35.770	345
2023-05-17	37.036	37.258	36.855	37.258	37.258	300
2023-05-16	39.245	39.245	37.669	37.770	37.770	1,148
2023-05-15	39.454	40.593	39.320	40.593	40.593	2,961
2023-05-12	38.450	38.550	38.450	38.550	38.550	95
2023-05-10	40.222	40.460	40.222	40.460	40.460	129
2023-05-09	40.440	40.440	40.440	40.440	40.440	79
2023-05-05	41.745	41.862	41.745	41.862	41.862	180
2023-05-04	39.117	39.117	39.117	39.117	39.117	28
2023-05-03	37.500	40.070	37.500	40.070	40.070	4,552
2023-05-02	35.756	35.756	34.825	35.180	35.180	1,028
2023-04-28	35.130	35.850	35.130	35.750	35.750	84
2023-04-27	34.960	34.960	34.960	34.960	34.960	750
2023-04-26	33.585	34.600	33.265	34.600	34.600	520
2023-04-25	35.198	35.420	33.993	34.118	34.118	5,982
2023-04-24	30.020	30.055	30.020	30.055	30.055	160
2023-04-21	30.524	30.524	30.524	30.524	30.524	250
2023-04-20	29.852	29.852	29.832	29.832	29.832	300
2023-04-19	30.625	30.625	30.600	30.600	30.600	720
2023-04-18	31.610	31.610	30.220	30.220	30.220	1,535
2023-04-17	31.450	31.453	31.450	31.453	31.453	84
2023-04-14	30.190	30.190	30.190	30.190	30.190	35
2023-04-13	29.900	31.365	29.900	30.904	30.904	1,567
2023-04-12	28.685	29.355	28.575	29.056	29.056	5,355
2023-04-06	25.168	26.210	25.039	26.152	26.152	1,589
2023-04-05	24.920	24.920	24.920	24.920	24.920	300
2023-04-04	25.605	25.605	24.768	24.820	24.820	886
2023-03-31	24.853	25.319	24.794	25.319	25.319	2,516
2023-03-30	24.152	24.152	24.152	24.152	24.152	65
2023-03-29	24.648	24.648	24.645	24.645	24.645	579
2023-03-24	23.212	23.909	23.212	23.909	23.909	985
2023-03-23	23.889	23.889	23.690	23.690	23.690	650
2023-03-22	24.250	24.354	24.250	24.354	24.354	441
2023-03-21	25.154	25.154	25.154	25.154	25.154	50
2023-03-20	25.115	25.197	25.048	25.048	25.048	262
2023-03-17	23.660	23.680	23.133	23.658	23.658	2,827
2023-03-16	24.972	24.972	24.490	24.724	24.724	272
2023-03-15	25.330	25.330	25.189	25.189	25.189	868
2023-03-13	25.930	26.000	25.930	26.000	26.000	600
2023-03-10	26.280	26.280	25.707	25.707	25.707	4,460
2023-03-09	29.149	29.149	28.500	28.500	28.500	782
2023-03-08	30.088	30.088	29.430	29.430	29.430	496
2023-03-07	30.830	30.830	30.750	30.750	30.750	105
2023-03-06	31.340	31.340	30.983	30.983	30.983	355
2023-03-03	32.660	32.855	32.660	32.855	32.855	268
2023-03-02	32.168	32.168	32.168	32.168	32.168	300
2023-03-01	32.667	32.667	32.667	32.667	32.667	200
2023-02-27	32.705	32.705	32.705	32.705	32.705	150
2023-02-24	32.645	32.692	32.555	32.610	32.610	158
2023-02-23	32.639	32.639	32.592	32.592	32.592	250
2023-02-22	32.605	32.605	32.601	32.601	32.601	50
2023-02-21	33.054	33.054	32.553	32.553	32.553	149
2023-02-17	32.714	32.796	32.714	32.796	32.796	300
2023-02-14	33.934	33.934	33.934	33.934	33.934	25
2023-02-13	33.329	34.370	33.329	34.370	34.370	123
2023-02-10	33.130	33.130	33.130	33.130	33.130	20
2023-02-09	33.346	33.346	33.346	33.346	33.346	50
2023-02-07	32.284	32.284	32.284	32.284	32.284	10
2023-02-06	33.860	34.130	33.690	33.690	33.690	61
2023-02-03	37.106	37.365	37.106	37.365	37.365	122

← NewerPage 15 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.