Arrowhead Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 18.980 | 18.980 | 18.980 | 18.980 | 18.980 | 1 |
| 2022-06-08 | 20.610 | 20.610 | 20.610 | 20.610 | 20.610 | 2 |
| 2022-06-07 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 3 |
| 2022-06-06 | 19.500 | 19.500 | 19.500 | 19.500 | 19.500 | 2 |
| 2022-06-03 | 20.240 | 20.240 | 20.240 | 20.240 | 20.240 | 2 |
| 2022-05-27 | 20.400 | 20.400 | 20.400 | 20.400 | 20.400 | 1 |
| 2022-05-24 | 20.560 | 20.560 | 20.160 | 20.160 | 20.160 | 3 |
| 2022-05-23 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 1 |
| 2022-05-19 | 21.840 | 21.840 | 21.840 | 21.840 | 21.840 | 1 |
| 2022-05-18 | 21.380 | 21.380 | 21.380 | 21.380 | 21.380 | 1 |
| 2022-05-17 | 21.040 | 21.790 | 21.040 | 21.790 | 21.790 | 6 |
| 2022-05-16 | 21.240 | 21.240 | 20.920 | 20.920 | 20.920 | 13 |
| 2022-05-12 | 19.330 | 19.330 | 19.330 | 19.330 | 19.330 | 5 |
| 2022-05-11 | 18.720 | 18.720 | 18.720 | 18.720 | 18.720 | 6 |
| 2022-05-10 | 22.600 | 22.600 | 22.600 | 22.600 | 22.600 | 5 |
| 2022-05-09 | 21.050 | 21.050 | 21.050 | 21.050 | 21.050 | 2 |
| 2022-05-06 | 23.050 | 23.050 | 23.050 | 23.050 | 23.050 | 1 |
| 2022-05-05 | 24.650 | 24.650 | 24.650 | 24.650 | 24.650 | 1 |
| 2022-05-04 | 25.650 | 25.900 | 25.650 | 25.900 | 25.900 | 2 |
| 2022-05-02 | 26.550 | 26.550 | 26.550 | 26.550 | 26.550 | 1 |
| 2022-04-29 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 1 |
| 2022-04-27 | 25.850 | 25.850 | 25.850 | 25.850 | 25.850 | 1 |
| 2022-04-26 | 26.050 | 26.050 | 25.650 | 25.650 | 25.650 | 3 |
| 2022-04-25 | 26.200 | 26.200 | 26.200 | 26.200 | 26.200 | 2 |
| 2022-04-20 | 26.650 | 26.650 | 26.650 | 26.650 | 26.650 | 1 |
| 2022-04-19 | 26.650 | 26.700 | 26.650 | 26.670 | 26.670 | 3 |
| 2022-04-18 | 25.570 | 25.570 | 25.570 | 25.570 | 25.570 | 8 |
| 2022-04-14 | 27.720 | 27.720 | 27.720 | 27.720 | 27.720 | 7 |
| 2022-04-13 | 29.090 | 29.090 | 29.090 | 29.090 | 29.090 | 2 |
| 2022-04-04 | 29.100 | 29.100 | 29.100 | 29.100 | 29.100 | 2 |
| 2022-03-31 | 27.600 | 27.600 | 27.600 | 27.600 | 27.600 | 4 |
| 2022-03-30 | 27.430 | 27.430 | 27.430 | 27.430 | 27.430 | 48 |
| 2022-03-21 | 27.840 | 27.840 | 27.840 | 27.840 | 27.840 | 1 |
| 2022-03-16 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 15 |
| 2022-03-10 | 27.180 | 27.180 | 27.180 | 27.180 | 27.180 | 17 |
| 2022-03-08 | 26.250 | 26.250 | 26.250 | 26.250 | 26.250 | 2 |
| 2022-02-23 | 26.550 | 26.550 | 26.250 | 26.250 | 26.250 | 5 |
← NewerPage 11 of 11 · 637 trading days
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.