Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-28	15.570	15.570	15.554	15.554	15.554	34
2025-05-27	15.485	15.634	15.300	15.559	15.559	141
2025-05-23	15.080	15.080	15.080	15.080	15.080	13
2025-05-22	15.340	15.488	15.340	15.488	15.488	222
2025-05-21	16.250	16.400	15.245	15.245	15.245	2,078
2025-05-20	15.860	16.090	15.720	16.086	16.086	812
2025-05-19	15.635	15.970	15.635	15.970	15.970	1,057
2025-05-16	15.490	15.585	15.490	15.585	15.585	284
2025-05-15	14.910	15.278	14.910	15.186	15.186	139
2025-05-14	15.160	16.000	15.160	15.236	15.236	585
2025-05-13	15.200	16.480	14.710	15.227	15.227	5,618
2025-05-12	14.225	14.225	13.710	14.012	14.012	1,263
2025-05-09	13.815	13.815	12.992	12.992	12.992	962
2025-05-08	12.723	13.342	12.578	13.342	13.342	390
2025-05-07	13.110	13.140	13.110	13.140	13.140	108
2025-05-06	13.890	13.945	12.850	13.165	13.165	310
2025-05-02	14.230	14.874	14.230	14.634	14.634	540
2025-05-01	13.815	14.215	13.815	14.115	14.115	320
2025-04-30	13.310	13.760	13.310	13.760	13.760	80
2025-04-29	13.490	13.690	13.435	13.690	13.690	129
2025-04-28	13.300	13.790	13.300	13.470	13.470	1,323
2025-04-25	12.905	12.905	12.905	12.905	12.905	563
2025-04-24	13.130	13.265	12.980	13.138	13.138	304
2025-04-23	12.950	13.150	12.910	13.110	13.110	173
2025-04-22	12.330	12.330	11.970	12.148	12.148	150
2025-04-17	11.270	11.421	11.060	11.179	11.179	2,065
2025-04-16	12.253	12.253	11.089	11.410	11.410	1,545
2025-04-15	12.460	12.470	12.420	12.420	12.420	11
2025-04-14	12.130	12.270	11.722	11.965	11.965	407
2025-04-11	11.135	11.560	11.135	11.544	11.544	1,051
2025-04-10	11.540	11.540	10.460	10.460	10.460	2,899
2025-04-09	9.750	11.876	9.750	11.876	11.876	302
2025-04-08	10.800	10.942	10.208	10.278	10.278	4,801
2025-04-07	9.704	10.615	9.704	10.200	10.200	5,318
2025-04-04	11.570	11.710	10.718	11.025	11.025	1,588
2025-04-03	12.250	12.250	11.850	11.974	11.974	947
2025-04-02	11.930	12.660	11.930	12.561	12.561	32
2025-04-01	12.825	12.850	12.180	12.410	12.410	2,364
2025-03-31	12.250	13.250	12.250	12.672	12.672	576
2025-03-28	13.760	13.920	13.680	13.824	13.824	402
2025-03-27	13.750	14.020	13.748	13.780	13.780	323
2025-03-26	14.400	14.400	13.878	13.878	13.878	962
2025-03-25	15.460	15.460	14.530	14.538	14.538	811
2025-03-24	15.000	15.566	15.000	15.515	15.515	1,507
2025-03-21	14.800	14.886	14.778	14.779	14.779	409
2025-03-20	15.270	15.370	15.269	15.269	15.269	163
2025-03-18	14.885	15.120	14.885	15.120	15.120	40
2025-03-17	15.264	15.830	15.225	15.830	15.830	40
2025-03-14	15.422	15.430	15.219	15.328	15.328	521
2025-03-13	15.498	15.650	14.870	14.940	14.940	3,332
2025-03-12	15.120	15.580	15.070	15.580	15.580	1,223
2025-03-11	15.150	15.150	14.315	14.920	14.920	3,637
2025-03-10	16.550	16.570	15.514	15.550	15.550	917
2025-03-07	17.280	17.316	16.890	17.316	17.316	252
2025-03-06	16.970	17.378	16.970	17.195	17.195	242
2025-03-05	17.490	17.490	16.620	16.795	16.795	195
2025-03-04	17.180	17.180	16.670	17.085	17.085	1,840
2025-03-03	18.500	18.500	18.104	18.160	18.160	178
2025-02-28	18.820	18.855	18.567	18.855	18.855	77
2025-02-27	19.120	19.800	19.100	19.792	19.792	310

← NewerPage 7 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.