Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	34.000	34.000	34.000	34.000	34.000	33
2022-05-13	31.495	31.495	31.495	31.495	31.495	561
2022-05-11	35.650	35.650	33.130	33.130	33.130	238
2022-05-10	35.072	35.072	34.232	34.232	34.232	210
2022-05-06	37.295	37.605	37.295	37.600	37.600	955
2022-04-26	41.438	41.438	41.438	41.438	41.438	25
2022-04-22	42.590	42.590	42.590	42.590	42.590	34
2022-04-21	45.360	45.410	45.360	45.410	45.410	400
2022-04-20	44.490	44.490	44.490	44.490	44.490	21
2022-04-19	45.760	45.760	45.760	45.760	45.760	50
2022-04-01	48.320	49.990	48.320	49.550	49.550	31
2022-03-22	46.800	46.800	46.800	46.800	46.800	194
2022-02-24	40.160	40.160	40.160	40.160	40.160	20
2022-02-17	46.040	46.040	46.040	46.040	46.040	108
2022-02-03	49.460	49.460	49.460	49.460	49.460	20
2022-01-28	48.731	48.750	48.570	48.570	48.570	51
2022-01-24	48.060	49.699	48.060	49.699	49.699	20
2022-01-14	56.772	58.360	56.772	58.360	58.360	35
2022-01-06	58.421	58.470	58.421	58.470	58.470	31
2022-01-05	62.950	62.950	62.950	62.950	62.950	43
2021-12-23	70.225	70.225	70.225	70.225	70.225	708
2021-12-21	69.810	69.810	69.810	69.810	69.810	8
2021-12-17	69.120	69.120	69.120	69.120	69.120	26
2021-12-16	68.480	68.480	68.480	68.480	68.480	14
2021-12-14	70.385	70.385	68.024	68.024	68.024	288
2021-12-13	71.770	71.770	71.770	71.770	71.770	8
2021-12-07	71.390	71.390	71.390	71.390	71.390	81
2021-12-06	64.040	64.040	64.040	64.040	64.040	209
2021-12-02	67.785	67.785	67.785	67.785	67.785	41
2021-12-01	70.755	70.755	70.755	70.755	70.755	86
2021-11-30	70.000	70.000	67.875	67.875	67.875	40
2021-11-29	72.609	72.609	72.609	72.609	72.609	88
2021-11-26	71.514	71.825	71.514	71.825	71.825	77
2021-11-24	72.015	72.015	72.015	72.015	72.015	53
2021-11-23	66.870	66.870	66.870	66.870	66.870	100
2021-11-22	71.730	71.730	71.730	71.730	71.730	13
2021-11-19	70.620	70.620	70.620	70.620	70.620	11
2021-11-18	70.335	70.335	70.335	70.335	70.335	55
2021-11-17	63.930	63.930	63.620	63.620	63.620	4,493
2021-11-16	64.954	64.980	64.954	64.980	64.980	500
2021-11-15	72.680	72.680	68.000	68.000	68.000	401
2021-11-12	74.452	74.805	74.250	74.750	74.750	1,329
2021-11-11	77.499	77.499	76.070	76.070	76.070	115
2021-11-10	80.410	80.410	79.193	79.193	79.193	49
2021-11-08	82.240	82.830	82.240	82.830	82.830	45
2021-11-05	82.950	82.950	80.733	80.733	80.733	319
2021-11-04	78.290	80.780	78.290	80.780	80.780	210
2021-11-03	79.090	79.366	79.090	79.366	79.366	85
2021-11-02	72.021	75.511	72.021	75.511	75.511	44
2021-11-01	68.900	68.900	68.900	68.900	68.900	18
2021-10-28	65.040	65.040	65.040	65.040	65.040	12
2021-10-27	65.160	65.160	65.160	65.160	65.160	19
2021-10-26	66.427	66.427	66.345	66.345	66.345	19

← NewerPage 17 of 17 · 1,013 trading days

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.