Arrowhead Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	21.360	21.360	21.120	21.120	21.120	2
2022-12-14	21.820	21.820	21.820	21.820	21.820	1
2022-12-02	20.080	20.080	20.080	20.080	20.080	1
2022-11-28	19.080	19.080	19.080	19.080	19.080	36
2022-11-21	19.920	19.920	19.920	19.920	19.920	1
2022-11-16	21.350	21.350	21.350	21.350	21.350	1
2022-11-11	23.010	23.010	23.010	23.010	23.010	3
2022-11-10	23.250	23.250	23.250	23.250	23.250	18
2022-11-04	21.140	21.140	21.140	21.140	21.140	1
2022-11-01	22.670	22.670	22.670	22.670	22.670	3
2022-10-27	21.880	21.880	21.880	21.880	21.880	2
2022-10-25	21.550	21.550	21.550	21.550	21.550	5
2022-10-24	20.570	20.570	20.570	20.570	20.570	12
2022-10-20	21.480	21.480	21.280	21.280	21.280	3
2022-10-19	21.080	21.080	21.080	21.080	21.080	2
2022-10-17	21.920	21.920	21.920	21.920	21.920	1
2022-10-06	22.150	22.150	22.150	22.150	22.150	1
2022-10-05	22.460	22.460	22.460	22.460	22.460	1
2022-10-03	22.060	22.060	22.060	22.060	22.060	1
2022-09-29	22.360	22.360	22.360	22.360	22.360	2
2022-09-28	22.700	22.700	22.700	22.700	22.700	1
2022-09-27	20.880	20.880	20.880	20.880	20.880	2
2022-09-26	20.190	20.190	20.190	20.190	20.190	2
2022-09-23	20.040	20.040	20.040	20.040	20.040	1
2022-09-20	21.910	21.910	21.910	21.910	21.910	1
2022-09-14	23.250	23.250	23.250	23.250	23.250	1
2022-09-13	23.300	23.300	23.250	23.250	23.250	3
2022-09-12	24.940	25.240	24.940	25.240	25.240	4
2022-09-02	25.300	25.300	25.300	25.300	25.300	2
2022-08-31	26.130	26.130	26.130	26.130	26.130	1
2022-08-25	26.790	26.790	26.790	26.790	26.790	1
2022-08-24	27.550	27.550	27.550	27.550	27.550	1
2022-08-23	26.500	26.500	26.500	26.500	26.500	1
2022-08-18	28.560	28.560	28.560	28.560	28.560	1
2022-08-16	30.080	30.080	30.080	30.080	30.080	1
2022-08-12	30.330	30.330	30.330	30.330	30.330	1
2022-08-09	29.200	29.200	29.200	29.200	29.200	1
2022-08-08	30.290	30.290	30.290	30.290	30.290	2
2022-08-02	27.870	27.870	27.870	27.870	27.870	1
2022-08-01	27.240	27.240	27.240	27.240	27.240	18
2022-07-29	27.240	27.240	27.240	27.240	27.240	1
2022-07-28	28.780	28.780	28.780	28.780	28.780	18
2022-07-27	28.780	28.780	28.780	28.780	28.780	2
2022-07-26	28.040	28.040	28.040	28.040	28.040	2
2022-07-22	29.140	29.140	29.140	29.140	29.140	1
2022-07-18	29.040	29.040	27.790	27.790	27.790	6
2022-07-14	28.390	28.390	28.390	28.390	28.390	2
2022-07-13	28.080	28.080	28.080	28.080	28.080	1
2022-07-12	28.280	28.280	28.280	28.280	28.280	1
2022-07-11	27.110	27.110	27.110	27.110	27.110	1
2022-07-06	26.850	27.330	26.850	27.330	27.330	4
2022-07-05	26.270	26.270	26.270	26.270	26.270	1
2022-07-01	23.700	23.700	23.700	23.700	23.700	2
2022-06-29	22.530	22.530	22.530	22.530	22.530	3
2022-06-27	22.370	22.370	22.370	22.370	22.370	1
2022-06-24	21.800	21.800	21.800	21.800	21.800	4
2022-06-23	22.180	22.180	22.180	22.180	22.180	5
2022-06-17	19.070	19.070	19.070	19.070	19.070	1
2022-06-15	18.410	18.410	18.410	18.410	18.410	1
2022-06-13	17.840	17.840	17.840	17.840	17.840	1

← NewerPage 10 of 11 · 637 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.