Arrowhead Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 11.080 | 11.080 | 11.050 | 11.050 | 11.050 | 106 |
| 2025-05-15 | 10.600 | 10.820 | 10.600 | 10.820 | 10.820 | 12 |
| 2025-05-14 | 10.700 | 10.700 | 10.700 | 10.700 | 10.700 | 5 |
| 2025-05-13 | 10.890 | 10.890 | 10.550 | 10.820 | 10.820 | 164 |
| 2025-05-12 | 9.870 | 9.910 | 9.830 | 9.910 | 9.910 | 2,438 |
| 2025-05-09 | 8.090 | 8.090 | 8.090 | 8.090 | 8.090 | 1 |
| 2025-04-17 | 8.790 | 8.790 | 7.960 | 8.080 | 8.080 | 422 |
| 2025-04-16 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 4 |
| 2025-04-09 | 7.530 | 7.730 | 7.530 | 7.690 | 7.690 | 1,866 |
| 2025-04-08 | 7.970 | 7.970 | 7.470 | 7.510 | 7.510 | 2,203 |
| 2025-04-07 | 7.800 | 7.980 | 7.240 | 7.540 | 7.540 | 225 |
| 2025-04-04 | 8.000 | 8.190 | 7.870 | 7.870 | 7.870 | 1,481 |
| 2025-04-03 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2025-04-02 | 8.550 | 11.000 | 8.550 | 11.000 | 11.000 | 301 |
| 2025-04-01 | 9.130 | 9.130 | 8.690 | 8.690 | 8.690 | 2,649 |
| 2025-03-31 | 9.590 | 9.590 | 8.840 | 9.130 | 9.130 | 580 |
| 2025-03-28 | 10.000 | 10.020 | 9.930 | 9.930 | 9.930 | 260 |
| 2025-03-27 | 9.950 | 10.020 | 9.930 | 10.020 | 10.020 | 151 |
| 2025-03-26 | 10.330 | 10.330 | 9.890 | 9.910 | 9.910 | 1,443 |
| 2025-03-24 | 11.010 | 11.120 | 11.010 | 11.120 | 11.120 | 10 |
| 2025-03-20 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 1 |
| 2025-03-19 | 10.560 | 10.900 | 10.560 | 10.900 | 10.900 | 6 |
| 2025-03-18 | 10.780 | 10.780 | 10.770 | 10.780 | 10.780 | 215 |
| 2025-03-17 | 10.940 | 11.160 | 10.780 | 11.160 | 11.160 | 27 |
| 2025-03-14 | 11.000 | 11.000 | 10.940 | 10.940 | 10.940 | 56 |
| 2025-03-10 | 12.230 | 12.230 | 11.420 | 11.420 | 11.420 | 33 |
| 2025-03-06 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 50 |
| 2025-02-28 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 1 |
| 2025-02-26 | 14.350 | 14.350 | 14.340 | 14.340 | 14.340 | 3 |
| 2025-02-17 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 10 |
| 2025-02-06 | 14.550 | 14.550 | 14.550 | 14.550 | 14.550 | 1 |
| 2025-01-31 | 14.270 | 14.270 | 14.270 | 14.270 | 14.270 | 1 |
| 2025-01-28 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 1 |
| 2025-01-27 | 15.080 | 15.080 | 15.080 | 15.080 | 15.080 | 3 |
| 2025-01-23 | 15.890 | 15.890 | 15.890 | 15.890 | 15.890 | 1 |
| 2025-01-20 | 14.530 | 14.530 | 14.530 | 14.530 | 14.530 | 2 |
| 2025-01-14 | 14.260 | 14.360 | 13.750 | 13.750 | 13.750 | 24 |
| 2025-01-09 | 14.820 | 14.840 | 14.820 | 14.840 | 14.840 | 7 |
| 2025-01-08 | 15.180 | 15.230 | 15.160 | 15.160 | 15.160 | 16 |
| 2025-01-07 | 15.120 | 15.120 | 15.120 | 15.120 | 15.120 | 1 |
| 2025-01-03 | 13.340 | 15.650 | 13.340 | 15.520 | 15.520 | 129 |
| 2025-01-02 | 12.990 | 14.960 | 12.990 | 14.960 | 14.960 | 24 |
| 2024-12-30 | 14.360 | 14.360 | 14.360 | 14.360 | 14.360 | 3 |
| 2024-12-27 | 15.220 | 15.220 | 14.800 | 14.800 | 14.800 | 47 |
| 2024-12-26 | 14.930 | 14.930 | 14.930 | 14.930 | 14.930 | 2 |
| 2024-12-23 | 14.930 | 14.930 | 14.930 | 14.930 | 14.930 | 1 |
| 2024-12-20 | 14.740 | 14.740 | 14.740 | 14.740 | 14.740 | 5 |
| 2024-12-19 | 14.870 | 14.870 | 14.870 | 14.870 | 14.870 | 2 |
| 2024-12-18 | 16.560 | 16.920 | 16.560 | 16.900 | 16.900 | 57 |
| 2024-12-17 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 1 |
| 2024-12-16 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 1 |
| 2024-12-13 | 16.490 | 16.560 | 16.490 | 16.560 | 16.560 | 19 |
| 2024-12-12 | 16.490 | 16.490 | 16.490 | 16.490 | 16.490 | 2 |
| 2024-12-11 | 17.880 | 17.880 | 17.680 | 17.680 | 17.680 | 16 |
| 2024-11-25 | 14.290 | 14.290 | 14.070 | 14.070 | 14.070 | 31 |
| 2024-11-19 | 14.380 | 14.380 | 14.380 | 14.380 | 14.380 | 1 |
| 2024-11-18 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 1 |
| 2024-11-14 | 15.760 | 15.920 | 15.460 | 15.460 | 15.460 | 91 |
| 2024-11-08 | 15.600 | 15.610 | 15.480 | 15.480 | 15.480 | 439 |
| 2024-11-05 | 14.630 | 14.630 | 14.530 | 14.530 | 14.530 | 21 |
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.