Arrowhead Pharmaceuticals Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 18.990 | 19.580 | 18.990 | 19.123 | 19.123 | 2,259 |
| 2024-11-22 | 18.220 | 18.706 | 18.220 | 18.415 | 18.415 | 682 |
| 2024-11-21 | 18.710 | 18.710 | 18.248 | 18.634 | 18.634 | 2,396 |
| 2024-11-20 | 18.120 | 18.594 | 18.045 | 18.594 | 18.594 | 5,300 |
| 2024-11-19 | 18.750 | 18.914 | 18.640 | 18.640 | 18.640 | 3,876 |
| 2024-11-18 | 18.590 | 19.068 | 18.550 | 19.068 | 19.068 | 5,247 |
| 2024-11-15 | 20.490 | 21.000 | 18.931 | 18.951 | 18.951 | 5,250 |
| 2024-11-14 | 21.630 | 21.736 | 21.166 | 21.241 | 21.241 | 2,702 |
| 2024-11-13 | 21.700 | 22.000 | 21.500 | 21.500 | 21.500 | 877 |
| 2024-11-12 | 21.940 | 21.940 | 21.280 | 21.280 | 21.280 | 751 |
| 2024-11-11 | 22.120 | 22.490 | 21.967 | 22.432 | 22.432 | 366 |
| 2024-11-08 | 21.014 | 21.862 | 21.008 | 21.862 | 21.862 | 1,129 |
| 2024-11-07 | 21.390 | 21.744 | 21.390 | 21.660 | 21.660 | 1,830 |
| 2024-11-06 | 21.600 | 21.723 | 21.154 | 21.154 | 21.154 | 1,917 |
| 2024-11-05 | 19.795 | 20.170 | 19.730 | 20.170 | 20.170 | 1,093 |
| 2024-11-04 | 19.540 | 20.245 | 19.290 | 20.130 | 20.130 | 586 |
| 2024-11-01 | 19.660 | 19.660 | 19.631 | 19.631 | 19.631 | 910 |
| 2024-10-31 | 19.333 | 19.480 | 19.190 | 19.202 | 19.202 | 191 |
| 2024-10-30 | 19.740 | 19.962 | 19.701 | 19.701 | 19.701 | 281 |
| 2024-10-29 | 20.323 | 20.323 | 19.738 | 19.856 | 19.856 | 1,968 |
| 2024-10-28 | 20.517 | 20.850 | 20.260 | 20.260 | 20.260 | 1,117 |
| 2024-10-25 | 19.790 | 20.515 | 19.790 | 20.515 | 20.515 | 61 |
| 2024-10-24 | 20.280 | 20.280 | 19.925 | 19.925 | 19.925 | 213 |
| 2024-10-23 | 20.420 | 20.474 | 19.740 | 19.788 | 19.788 | 363 |
| 2024-10-22 | 20.250 | 20.280 | 20.138 | 20.138 | 20.138 | 70 |
| 2024-10-21 | 20.916 | 20.916 | 19.920 | 20.281 | 20.281 | 2,158 |
| 2024-10-18 | 20.918 | 21.133 | 20.550 | 21.070 | 21.070 | 210 |
| 2024-10-17 | 21.100 | 21.404 | 21.100 | 21.188 | 21.188 | 1,198 |
| 2024-10-16 | 19.810 | 20.720 | 19.810 | 20.700 | 20.700 | 692 |
| 2024-10-15 | 19.484 | 19.875 | 19.484 | 19.875 | 19.875 | 390 |
| 2024-10-14 | 18.510 | 19.200 | 18.474 | 19.156 | 19.156 | 2,516 |
| 2024-10-11 | 17.910 | 18.030 | 17.680 | 18.000 | 18.000 | 940 |
| 2024-10-10 | 17.490 | 17.750 | 17.240 | 17.750 | 17.750 | 3,046 |
| 2024-10-09 | 17.600 | 18.010 | 17.600 | 17.974 | 17.974 | 165 |
| 2024-10-08 | 18.250 | 18.320 | 17.884 | 18.138 | 18.138 | 826 |
| 2024-10-07 | 18.810 | 18.810 | 18.094 | 18.094 | 18.094 | 476 |
| 2024-10-04 | 19.010 | 19.223 | 18.936 | 18.936 | 18.936 | 307 |
| 2024-10-03 | 18.950 | 19.165 | 18.815 | 19.041 | 19.041 | 1,440 |
| 2024-10-02 | 18.830 | 18.881 | 18.753 | 18.828 | 18.828 | 1,670 |
| 2024-10-01 | 19.000 | 19.060 | 18.430 | 18.760 | 18.760 | 663 |
| 2024-09-30 | 19.670 | 19.670 | 19.150 | 19.170 | 19.170 | 109 |
| 2024-09-27 | 19.710 | 20.000 | 19.670 | 19.690 | 19.690 | 1,025 |
| 2024-09-26 | 19.620 | 19.620 | 19.130 | 19.130 | 19.130 | 567 |
| 2024-09-25 | 20.080 | 20.080 | 19.558 | 19.558 | 19.558 | 899 |
| 2024-09-24 | 20.010 | 20.147 | 20.010 | 20.147 | 20.147 | 261 |
| 2024-09-23 | 20.800 | 20.800 | 20.190 | 20.190 | 20.190 | 31 |
| 2024-09-20 | 20.885 | 20.916 | 20.860 | 20.860 | 20.860 | 57 |
| 2024-09-19 | 21.168 | 21.980 | 21.168 | 21.406 | 21.406 | 521 |
| 2024-09-18 | 20.100 | 20.772 | 19.985 | 20.390 | 20.390 | 308 |
| 2024-09-17 | 20.680 | 20.680 | 19.895 | 19.970 | 19.970 | 211 |
| 2024-09-16 | 21.500 | 21.500 | 20.604 | 20.690 | 20.690 | 709 |
| 2024-09-13 | 20.336 | 21.770 | 20.300 | 21.490 | 21.490 | 245 |
| 2024-09-12 | 21.276 | 21.276 | 20.490 | 20.570 | 20.570 | 73 |
| 2024-09-11 | 21.060 | 21.060 | 20.647 | 20.839 | 20.839 | 1,290 |
| 2024-09-10 | 21.828 | 22.050 | 21.670 | 22.010 | 22.010 | 1,489 |
| 2024-09-09 | 22.520 | 22.520 | 21.640 | 21.640 | 21.640 | 107 |
| 2024-09-06 | 23.380 | 23.380 | 21.984 | 22.240 | 22.240 | 577 |
| 2024-09-05 | 23.530 | 23.530 | 23.530 | 23.530 | 23.530 | 3 |
| 2024-09-04 | 22.718 | 23.655 | 22.718 | 23.655 | 23.655 | 14 |
| 2024-09-03 | 23.870 | 24.681 | 23.235 | 23.235 | 23.235 | 2,876 |
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.