Arrowhead Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	11.670	11.670	11.670	11.670	11.670	1
2025-08-08	10.940	10.940	10.940	10.940	10.940	0
2025-08-07	10.940	10.940	10.940	10.940	10.940	1
2025-08-06	10.900	10.900	10.900	10.900	10.900	0
2025-08-05	10.900	10.900	10.900	10.900	10.900	0
2025-08-04	10.900	10.900	10.900	10.900	10.900	0
2025-08-01	10.900	10.900	10.900	10.900	10.900	2
2025-07-31	11.060	11.060	11.060	11.060	11.060	0
2025-07-30	11.410	11.410	11.060	11.060	11.060	3
2025-07-29	11.620	11.620	11.320	11.320	11.320	287
2025-07-28	11.500	11.500	11.320	11.390	11.390	103
2025-07-25	10.860	10.860	10.860	10.860	10.860	0
2025-07-24	10.860	10.860	10.860	10.860	10.860	150
2025-07-23	11.350	11.350	11.250	11.250	11.250	170
2025-07-22	10.260	10.260	10.260	10.260	10.260	0
2025-07-21	10.190	10.580	10.190	10.260	10.260	31
2025-07-18	11.400	11.400	11.400	11.400	11.400	0
2025-07-17	11.400	11.400	11.400	11.400	11.400	0
2025-07-16	11.400	11.400	11.400	11.400	11.400	0
2025-07-15	11.400	11.400	11.400	11.400	11.400	0
2025-07-14	11.400	11.400	11.400	11.400	11.400	0
2025-07-11	11.400	11.400	11.400	11.400	11.400	0
2025-07-10	11.400	11.400	11.400	11.400	11.400	0
2025-07-09	11.400	11.400	11.400	11.400	11.400	0
2025-07-08	11.400	11.400	11.400	11.400	11.400	0
2025-07-07	11.400	11.400	11.400	11.400	11.400	0
2025-07-04	11.400	11.400	11.400	11.400	11.400	0
2025-07-03	11.400	11.400	11.400	11.400	11.400	1
2025-07-02	11.390	11.390	11.390	11.390	11.390	1
2025-07-01	11.510	11.510	11.510	11.510	11.510	0
2025-06-30	11.510	11.510	11.510	11.510	11.510	0
2025-06-27	11.510	11.510	11.510	11.510	11.510	0
2025-06-26	11.510	11.510	11.510	11.510	11.510	0
2025-06-25	11.510	11.510	11.510	11.510	11.510	0
2025-06-24	11.510	11.510	11.510	11.510	11.510	0
2025-06-23	11.510	11.510	11.510	11.510	11.510	0
2025-06-20	11.510	11.510	11.510	11.510	11.510	0
2025-06-18	11.510	11.510	11.510	11.510	11.510	0
2025-06-17	11.510	11.510	11.510	11.510	11.510	0
2025-06-16	11.510	11.510	11.510	11.510	11.510	0
2025-06-13	11.510	11.510	11.510	11.510	11.510	0
2025-06-12	11.510	11.510	11.510	11.510	11.510	0
2025-06-11	11.510	11.510	11.510	11.510	11.510	0
2025-06-10	11.510	11.510	11.510	11.510	11.510	0
2025-06-09	11.510	11.510	11.510	11.510	11.510	0
2025-06-06	11.510	11.510	11.510	11.510	11.510	0
2025-06-05	11.540	11.540	11.510	11.510	11.510	10
2025-06-04	11.950	11.950	11.950	11.950	11.950	0
2025-06-03	11.950	11.950	11.950	11.950	11.950	510
2025-06-02	11.830	11.830	11.830	11.830	11.830	0
2025-05-30	11.830	11.830	11.830	11.830	11.830	124
2025-05-29	12.000	12.130	11.790	12.080	12.080	218
2025-05-28	11.140	11.140	11.140	11.140	11.140	100
2025-05-27	10.310	10.980	10.310	10.980	10.980	11
2025-05-26	10.520	10.520	10.520	10.520	10.520	5
2025-05-23	10.730	10.730	10.730	10.730	10.730	8
2025-05-22	10.820	10.820	10.780	10.780	10.780	3
2025-05-21	11.550	11.600	11.320	11.320	11.320	150
2025-05-20	11.250	11.500	11.230	11.500	11.500	129
2025-05-19	11.120	11.120	11.100	11.100	11.100	7

← NewerPage 6 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.