Arrowhead Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	46.830	47.200	46.800	47.200	47.200	1,268
2026-04-30	44.880	45.050	44.880	45.050	45.050	1,426
2026-04-29	45.010	45.010	45.010	45.010	45.010	25
2026-04-28	45.930	45.930	45.010	45.010	45.010	8
2026-04-27	46.320	46.320	45.930	45.930	45.930	603
2026-04-24	46.810	46.810	46.320	46.320	46.320	43
2026-04-23	46.020	46.810	46.000	46.810	46.810	130
2026-04-22	44.920	46.020	44.000	46.020	46.020	3,333
2026-04-20	43.260	43.520	43.260	43.520	43.520	73
2026-04-17	41.160	41.160	41.160	41.160	41.160	1,920
2026-04-16	44.640	44.680	42.400	42.400	42.400	2,617
2026-04-15	43.240	43.240	43.240	43.240	43.240	1
2026-04-14	41.330	41.400	41.330	41.400	41.400	500
2026-04-13	39.040	39.040	39.040	39.040	39.040	0
2026-04-10	39.040	39.040	39.040	39.040	39.040	0
2026-04-09	39.040	39.040	39.040	39.040	39.040	0
2026-04-08	39.040	39.040	39.040	39.040	39.040	0
2026-04-07	38.980	39.040	38.360	39.040	39.040	1,391
2026-04-06	39.840	39.840	39.840	39.840	39.840	15
2026-04-02	39.840	39.840	39.840	39.840	39.840	1,501
2026-04-01	41.750	41.750	40.960	40.960	40.960	1,963
2026-03-31	37.860	37.860	37.860	37.860	37.860	0
2026-03-30	37.860	37.860	37.860	37.860	37.860	1
2026-03-27	39.440	39.440	39.440	39.440	39.440	0
2026-03-26	39.440	39.440	39.440	39.440	39.440	26
2026-03-25	40.100	40.100	40.000	40.000	40.000	1,370
2026-03-24	37.160	37.160	37.160	37.160	37.160	0
2026-03-23	37.160	37.160	37.160	37.160	37.160	12
2026-03-20	36.960	36.960	36.960	36.960	36.960	0
2026-03-19	36.960	36.960	36.960	36.960	36.960	1
2026-03-18	36.740	36.960	36.400	36.960	36.960	1,122
2026-03-17	37.490	37.490	37.490	37.490	37.490	2
2026-03-16	35.840	35.840	35.840	35.840	35.840	0
2026-03-13	36.000	36.000	35.840	35.840	35.840	1,071
2026-03-12	36.920	36.920	36.920	36.920	36.920	20
2026-03-11	38.840	38.840	36.960	36.960	36.960	697
2026-03-10	38.450	38.450	37.860	38.280	38.280	69
2026-03-09	38.450	38.450	38.450	38.450	38.450	340
2026-03-06	39.240	39.240	38.430	38.430	38.430	53
2026-03-05	42.800	42.800	42.100	42.100	42.100	305
2026-03-04	42.520	42.520	41.410	41.410	41.410	1,067
2026-03-03	41.720	41.720	41.720	41.720	41.720	1
2026-03-02	40.320	41.600	40.320	41.600	41.600	1,931
2026-02-27	41.600	41.600	40.170	40.170	40.170	677
2026-02-26	39.240	40.590	39.240	40.590	40.590	5
2026-02-25	42.960	42.960	39.240	39.240	39.240	1,312
2026-02-24	42.640	42.640	42.640	42.640	42.640	1
2026-02-23	41.800	41.800	41.800	41.800	41.800	1
2026-02-20	41.960	41.960	40.870	41.730	41.730	2,043
2026-02-19	43.640	43.640	41.700	41.700	41.700	3
2026-02-18	42.090	42.720	41.970	42.720	42.720	14
2026-02-13	39.640	41.520	39.640	41.400	41.400	1,354
2026-02-12	39.740	41.010	39.740	41.010	41.010	257
2026-02-11	40.920	40.920	39.500	39.740	39.740	2,094
2026-02-10	41.440	41.440	40.890	40.920	40.920	24
2026-02-09	43.920	43.920	40.000	41.790	41.790	83
2026-02-06	42.500	43.920	42.500	43.920	43.920	10
2026-02-05	44.500	44.640	42.000	43.160	43.160	233
2026-02-04	48.450	48.450	44.340	44.500	44.500	2,086
2026-02-03	49.450	49.450	47.700	47.700	47.700	2

← NewerPage 3 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.