Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	36.275	36.359	36.275	36.359	36.359	127
2023-02-01	35.050	35.050	35.050	35.050	35.050	809
2023-01-23	32.788	32.788	32.788	32.788	32.788	7
2023-01-17	36.760	36.760	36.760	36.760	36.760	209
2023-01-12	35.390	35.390	35.390	35.390	35.390	50
2023-01-11	33.895	33.895	33.895	33.895	33.895	101
2023-01-10	32.612	32.612	32.140	32.150	32.150	145
2023-01-09	30.052	30.916	30.052	30.230	30.230	183
2023-01-03	38.820	38.820	38.820	38.820	38.820	275
2022-12-29	40.100	40.100	40.100	40.100	40.100	40
2022-12-22	37.180	37.180	37.180	37.180	37.180	8
2022-12-21	34.582	35.801	34.582	35.801	35.801	187
2022-12-12	31.425	31.425	31.425	31.425	31.425	77
2022-12-05	31.630	31.630	31.630	31.630	31.630	70
2022-12-01	32.651	32.651	32.195	32.195	32.195	107
2022-11-29	28.160	31.000	28.160	30.138	30.138	391
2022-11-28	29.255	29.255	29.255	29.255	29.255	15
2022-11-22	29.525	29.525	29.005	29.005	29.005	274
2022-11-17	30.720	30.948	30.720	30.750	30.750	1,932
2022-11-15	34.410	34.579	33.043	33.116	33.116	260
2022-11-11	35.401	35.401	34.533	34.533	34.533	2,250
2022-11-09	30.410	31.360	30.392	31.360	31.360	1,420
2022-11-08	34.722	34.722	34.722	34.722	34.722	88
2022-11-01	35.970	35.970	35.970	35.970	35.970	40
2022-10-31	35.380	35.380	34.465	34.465	34.465	57
2022-10-27	33.270	33.270	33.270	33.270	33.270	258
2022-10-24	31.425	31.660	31.425	31.660	31.660	1,095
2022-10-21	32.863	32.863	32.863	32.863	32.863	448
2022-10-18	34.730	34.730	34.730	34.730	34.730	30
2022-10-17	33.440	33.440	33.440	33.440	33.440	1
2022-10-03	32.870	35.134	32.870	33.370	33.370	196
2022-09-29	32.845	32.845	32.845	32.845	32.845	361
2022-09-20	33.035	33.070	33.035	33.070	33.070	529
2022-09-15	35.460	35.460	35.460	35.460	35.460	40
2022-09-13	37.210	37.210	36.270	36.270	36.270	20
2022-09-06	39.380	39.380	39.380	39.380	39.380	55
2022-09-01	40.335	40.335	40.215	40.215	40.215	29
2022-08-30	37.504	37.510	37.504	37.510	37.510	493
2022-08-24	41.730	41.730	41.730	41.730	41.730	11
2022-08-22	41.580	41.580	41.580	41.580	41.580	21
2022-08-19	42.899	42.899	42.899	42.899	42.899	12
2022-08-10	46.030	46.030	46.030	46.030	46.030	125
2022-08-08	46.970	46.970	46.970	46.970	46.970	168
2022-08-03	44.170	44.170	44.170	44.170	44.170	13
2022-07-27	42.975	42.975	42.975	42.975	42.975	50
2022-07-25	42.010	42.020	42.010	42.020	42.020	190
2022-07-22	43.755	43.755	42.778	42.778	42.778	79
2022-07-21	44.440	44.440	44.440	44.440	44.440	200
2022-07-20	43.690	44.015	43.690	44.015	44.015	124
2022-07-14	41.910	41.910	41.910	41.910	41.910	15
2022-07-12	38.915	38.915	38.915	38.915	38.915	304
2022-07-07	42.500	42.500	42.500	42.500	42.500	117
2022-06-30	33.380	34.160	33.380	34.160	34.160	260
2022-06-29	33.210	33.210	33.210	33.210	33.210	46
2022-06-10	30.915	30.915	30.915	30.915	30.915	100
2022-06-08	35.440	35.440	35.440	35.440	35.440	42
2022-06-06	34.184	34.184	34.184	34.184	34.184	3
2022-05-31	33.605	33.605	33.435	33.435	33.435	198
2022-05-27	33.284	33.284	33.284	33.284	33.284	134
2022-05-26	33.860	33.860	33.860	33.860	33.860	100

← NewerPage 16 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.