Arrowhead Pharmaceuticals Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	19.720	19.820	19.636	19.680	19.680	231
2025-02-25	18.810	19.045	18.545	19.045	19.045	456
2025-02-24	19.514	19.980	18.739	18.880	18.880	1,087
2025-02-21	20.875	20.875	20.034	20.034	20.034	40
2025-02-20	20.720	20.825	20.720	20.825	20.825	2
2025-02-19	20.410	21.212	20.410	20.968	20.968	2,859
2025-02-18	20.000	20.580	20.000	20.350	20.350	68
2025-02-14	19.110	19.886	19.110	19.835	19.835	290
2025-02-13	18.830	18.940	18.410	18.810	18.810	3,523
2025-02-12	18.205	18.500	17.635	17.832	17.832	2,037
2025-02-11	18.550	19.620	18.370	18.460	18.460	829
2025-02-10	20.170	20.390	19.496	19.496	19.496	992
2025-02-07	20.900	21.720	20.638	20.654	20.654	171
2025-02-06	20.500	20.500	20.135	20.256	20.256	207
2025-02-05	20.010	20.460	19.820	20.215	20.215	63
2025-02-04	18.830	19.270	18.690	19.270	19.270	103
2025-02-03	18.550	18.860	18.550	18.780	18.780	690
2025-01-31	20.450	20.450	19.391	19.455	19.455	2,482
2025-01-30	20.190	20.497	20.031	20.031	20.031	23
2025-01-29	19.790	19.990	19.790	19.990	19.990	2
2025-01-28	20.090	20.455	19.780	20.455	20.455	897
2025-01-27	20.740	21.190	20.124	20.124	20.124	116
2025-01-24	21.245	21.682	20.780	20.780	20.780	2,645
2025-01-23	20.050	21.550	19.930	21.365	21.365	6,899
2025-01-22	19.500	19.915	19.470	19.710	19.710	1,261
2025-01-21	20.000	20.280	19.637	19.700	19.700	2,963
2025-01-17	19.280	19.290	19.060	19.228	19.228	3,186
2025-01-16	18.761	18.870	18.582	18.705	18.705	2,483
2025-01-15	18.550	18.890	18.420	18.796	18.796	26,047
2025-01-14	19.010	19.010	18.135	18.352	18.352	512
2025-01-13	18.000	18.585	17.820	18.585	18.585	671
2025-01-10	18.898	18.898	18.180	18.180	18.180	296
2025-01-08	20.039	20.779	19.820	20.020	20.020	1,105
2025-01-07	20.293	20.293	19.685	19.685	19.685	234
2025-01-06	19.840	19.840	19.365	19.701	19.701	37
2025-01-03	19.846	20.510	19.809	19.810	19.810	2,669
2025-01-02	18.710	19.816	18.710	19.816	19.816	1,451
2024-12-31	18.780	18.809	18.300	18.352	18.352	2,423
2024-12-30	18.910	18.910	18.460	18.674	18.674	2,822
2024-12-27	19.650	20.050	19.002	19.172	19.172	249
2024-12-24	19.603	19.650	19.176	19.598	19.598	2,593
2024-12-23	19.500	19.750	19.450	19.750	19.750	1,143
2024-12-20	19.500	20.125	19.186	19.186	19.186	2,782
2024-12-19	20.330	20.330	19.807	19.940	19.940	1,811
2024-12-18	22.350	22.350	21.685	21.685	21.685	972
2024-12-17	21.835	22.280	21.835	22.260	22.260	530
2024-12-16	22.014	22.190	21.660	22.190	22.190	217
2024-12-13	21.960	22.152	21.540	21.825	21.825	493
2024-12-12	22.650	22.799	22.000	22.000	22.000	1,750
2024-12-11	23.860	23.940	23.080	23.160	23.160	2,309
2024-12-10	23.053	23.570	22.950	23.570	23.570	414
2024-12-09	23.500	23.828	23.420	23.620	23.620	244
2024-12-06	22.430	23.841	22.370	23.603	23.603	2,855
2024-12-05	23.151	23.230	22.391	22.391	22.391	8,307
2024-12-04	26.150	26.150	23.299	23.299	23.299	7,763
2024-12-03	26.320	26.980	26.137	26.640	26.640	13,240
2024-12-02	25.800	27.050	25.800	26.055	26.055	7,717
2024-11-29	26.290	27.330	25.680	26.170	26.170	23,977
2024-11-27	23.900	26.540	22.370	26.300	26.300	41,860
2024-11-26	21.700	24.593	21.700	21.848	21.848	36,960

← NewerPage 8 of 17 · 1,015 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.