Arrowhead Pharmaceuticals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | 19.755 | 20.350 | 19.584 | 20.350 | 20.350 | 415 |
| 2025-08-19 | 19.840 | 19.980 | 19.410 | 19.410 | 19.410 | 170 |
| 2025-08-18 | 20.430 | 20.730 | 20.038 | 20.155 | 20.155 | 1,844 |
| 2025-08-15 | 18.580 | 20.448 | 18.580 | 20.303 | 20.303 | 427 |
| 2025-08-14 | 18.950 | 18.950 | 18.174 | 18.618 | 18.618 | 1,756 |
| 2025-08-13 | 18.010 | 19.630 | 18.010 | 19.585 | 19.585 | 1,402 |
| 2025-08-12 | 17.250 | 18.100 | 17.250 | 17.660 | 17.660 | 1,905 |
| 2025-08-11 | 15.880 | 17.000 | 15.880 | 17.000 | 17.000 | 796 |
| 2025-08-08 | 15.810 | 16.411 | 15.070 | 16.248 | 16.248 | 2,734 |
| 2025-08-07 | 16.410 | 16.410 | 15.880 | 15.880 | 15.880 | 298 |
| 2025-08-06 | 16.290 | 16.568 | 15.921 | 16.240 | 16.240 | 5,301 |
| 2025-08-05 | 16.400 | 16.592 | 16.286 | 16.592 | 16.592 | 1,908 |
| 2025-08-04 | 16.130 | 16.557 | 16.020 | 16.488 | 16.488 | 3,510 |
| 2025-08-01 | 15.700 | 15.818 | 15.500 | 15.696 | 15.696 | 719 |
| 2025-07-31 | 15.820 | 15.998 | 15.600 | 15.978 | 15.978 | 477 |
| 2025-07-30 | 16.260 | 16.550 | 16.040 | 16.040 | 16.040 | 2,341 |
| 2025-07-29 | 17.000 | 17.000 | 15.915 | 15.915 | 15.915 | 1,254 |
| 2025-07-28 | 16.000 | 16.429 | 16.000 | 16.377 | 16.377 | 2,938 |
| 2025-07-25 | 15.920 | 16.260 | 15.650 | 15.900 | 15.900 | 2,449 |
| 2025-07-24 | 16.500 | 16.500 | 15.780 | 16.000 | 16.000 | 10,746 |
| 2025-07-23 | 15.200 | 16.548 | 15.200 | 16.220 | 16.220 | 6,826 |
| 2025-07-22 | 14.650 | 15.029 | 14.405 | 14.988 | 14.988 | 1,848 |
| 2025-07-21 | 17.200 | 17.200 | 14.445 | 15.060 | 15.060 | 12,465 |
| 2025-07-18 | 19.150 | 19.240 | 17.139 | 17.150 | 17.150 | 628 |
| 2025-07-17 | 18.350 | 18.899 | 18.310 | 18.899 | 18.899 | 418 |
| 2025-07-16 | 17.865 | 18.290 | 17.865 | 18.249 | 18.249 | 448 |
| 2025-07-15 | 18.828 | 18.828 | 17.932 | 17.932 | 17.932 | 1,310 |
| 2025-07-14 | 18.290 | 18.940 | 18.080 | 18.885 | 18.885 | 511 |
| 2025-07-11 | 18.450 | 18.610 | 18.250 | 18.250 | 18.250 | 508 |
| 2025-07-10 | 18.980 | 19.000 | 18.790 | 18.965 | 18.965 | 864 |
| 2025-07-09 | 17.680 | 18.430 | 17.680 | 18.430 | 18.430 | 352 |
| 2025-07-08 | 16.990 | 17.728 | 16.990 | 17.728 | 17.728 | 41 |
| 2025-07-07 | 16.750 | 16.880 | 16.511 | 16.651 | 16.651 | 547 |
| 2025-07-04 | 16.752 | 16.752 | 16.752 | 16.752 | 16.752 | 0 |
| 2025-07-03 | 16.910 | 17.082 | 16.745 | 16.752 | 16.752 | 452 |
| 2025-07-02 | 16.200 | 16.742 | 16.200 | 16.742 | 16.742 | 5,641 |
| 2025-07-01 | 15.660 | 16.355 | 15.551 | 16.355 | 16.355 | 9,167 |
| 2025-06-30 | 16.190 | 16.675 | 16.054 | 16.054 | 16.054 | 967 |
| 2025-06-27 | 16.110 | 16.110 | 15.750 | 15.960 | 15.960 | 1,561 |
| 2025-06-26 | 15.500 | 15.660 | 15.429 | 15.565 | 15.565 | 244 |
| 2025-06-25 | 15.485 | 15.626 | 15.485 | 15.626 | 15.626 | 850 |
| 2025-06-24 | 15.840 | 15.910 | 15.840 | 15.874 | 15.874 | 18 |
| 2025-06-23 | 15.520 | 15.625 | 15.110 | 15.430 | 15.430 | 523 |
| 2025-06-20 | 15.634 | 15.634 | 15.074 | 15.094 | 15.094 | 583 |
| 2025-06-19 | 15.536 | 15.536 | 15.536 | 15.536 | 15.536 | 0 |
| 2025-06-18 | 15.380 | 15.536 | 15.210 | 15.536 | 15.536 | 107 |
| 2025-06-17 | 15.480 | 15.610 | 15.480 | 15.610 | 15.610 | 97 |
| 2025-06-16 | 15.860 | 15.860 | 15.590 | 15.635 | 15.635 | 4,595 |
| 2025-06-13 | 15.970 | 15.970 | 15.650 | 15.670 | 15.670 | 209 |
| 2025-06-12 | 16.710 | 16.790 | 16.306 | 16.469 | 16.469 | 154 |
| 2025-06-11 | 17.010 | 17.442 | 17.010 | 17.260 | 17.260 | 56 |
| 2025-06-10 | 16.622 | 17.260 | 16.622 | 17.040 | 17.040 | 560 |
| 2025-06-09 | 16.725 | 17.120 | 16.480 | 16.578 | 16.578 | 558 |
| 2025-06-06 | 16.590 | 16.990 | 16.590 | 16.988 | 16.988 | 1,130 |
| 2025-06-05 | 16.391 | 16.669 | 16.216 | 16.590 | 16.590 | 184 |
| 2025-06-04 | 16.824 | 16.909 | 16.500 | 16.890 | 16.890 | 319 |
| 2025-06-03 | 16.540 | 16.870 | 16.380 | 16.870 | 16.870 | 89 |
| 2025-06-02 | 16.680 | 16.810 | 16.130 | 16.724 | 16.724 | 5,107 |
| 2025-05-30 | 16.735 | 16.780 | 15.765 | 15.878 | 15.878 | 472 |
| 2025-05-29 | 15.928 | 17.094 | 15.928 | 16.619 | 16.619 | 5,724 |
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.