Arrowhead Pharmaceuticals, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 14.220 | 14.220 | 14.220 | 14.220 | 14.220 | 35 |
| 2024-11-01 | 14.580 | 14.580 | 14.230 | 14.350 | 14.350 | 3 |
| 2024-10-30 | 14.440 | 14.440 | 14.440 | 14.440 | 14.440 | 10 |
| 2024-10-29 | 14.270 | 14.270 | 14.270 | 14.270 | 14.270 | 1 |
| 2024-10-22 | 14.470 | 14.470 | 14.470 | 14.470 | 14.470 | 3 |
| 2024-10-21 | 15.040 | 15.040 | 15.040 | 15.040 | 15.040 | 1 |
| 2024-10-18 | 14.990 | 14.990 | 14.990 | 14.990 | 14.990 | 1 |
| 2024-10-17 | 15.060 | 15.100 | 15.060 | 15.100 | 15.100 | 10 |
| 2024-10-16 | 14.370 | 14.700 | 14.370 | 14.700 | 14.700 | 15 |
| 2024-10-15 | 13.990 | 14.020 | 13.970 | 14.020 | 14.020 | 27 |
| 2024-10-14 | 13.340 | 13.400 | 12.890 | 13.400 | 13.400 | 35 |
| 2024-10-11 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 4 |
| 2024-10-10 | 12.180 | 12.180 | 12.180 | 12.180 | 12.180 | 19 |
| 2024-10-07 | 13.010 | 13.010 | 12.920 | 12.950 | 12.950 | 3 |
| 2024-10-03 | 13.020 | 13.020 | 13.020 | 13.020 | 13.020 | 11 |
| 2024-10-02 | 12.910 | 12.910 | 12.910 | 12.910 | 12.910 | 20 |
| 2024-09-30 | 13.050 | 13.260 | 13.050 | 13.260 | 13.260 | 11 |
| 2024-09-27 | 13.420 | 13.420 | 13.350 | 13.350 | 13.350 | 3 |
| 2024-09-26 | 13.410 | 13.410 | 13.050 | 13.220 | 13.220 | 321 |
| 2024-09-23 | 14.960 | 14.960 | 14.960 | 14.960 | 14.960 | 1 |
| 2024-09-20 | 14.390 | 14.390 | 14.390 | 14.390 | 14.390 | 4 |
| 2024-09-19 | 14.600 | 14.600 | 14.360 | 14.360 | 14.360 | 28 |
| 2024-09-18 | 14.080 | 14.080 | 14.080 | 14.080 | 14.080 | 1,600 |
| 2024-09-17 | 13.760 | 13.760 | 13.450 | 13.450 | 13.450 | 163 |
| 2024-09-16 | 15.290 | 15.290 | 14.520 | 14.520 | 14.520 | 338 |
| 2024-09-13 | 14.350 | 14.730 | 14.350 | 14.510 | 14.510 | 4 |
| 2024-09-12 | 14.240 | 14.240 | 14.200 | 14.220 | 14.220 | 4,802 |
| 2024-09-10 | 15.400 | 15.400 | 15.200 | 15.380 | 15.380 | 2,503 |
| 2024-09-09 | 15.380 | 15.380 | 15.380 | 15.380 | 15.380 | 1 |
| 2024-09-06 | 16.080 | 16.080 | 16.080 | 16.080 | 16.080 | 10 |
| 2024-09-04 | 16.260 | 16.670 | 16.260 | 16.620 | 16.620 | 53 |
| 2024-09-03 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 488 |
| 2024-08-30 | 16.960 | 16.960 | 16.600 | 16.600 | 16.600 | 24 |
| 2024-08-20 | 15.870 | 15.870 | 15.870 | 15.870 | 15.870 | 1 |
| 2024-08-16 | 18.270 | 18.480 | 15.450 | 15.450 | 15.450 | 86 |
| 2024-08-15 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 12 |
| 2024-08-09 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 12 |
| 2024-08-06 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 1 |
| 2024-08-05 | 18.080 | 18.080 | 18.080 | 18.080 | 18.080 | 4 |
| 2024-07-09 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 2 |
| 2024-07-08 | 17.880 | 17.880 | 17.880 | 17.880 | 17.880 | 14 |
| 2024-07-03 | 17.710 | 17.710 | 17.710 | 17.710 | 17.710 | 1,400 |
| 2024-07-01 | 18.100 | 18.100 | 18.100 | 18.100 | 18.100 | 55 |
| 2024-06-26 | 18.180 | 18.180 | 18.180 | 18.180 | 18.180 | 1,400 |
| 2024-06-24 | 16.890 | 18.430 | 16.890 | 18.430 | 18.430 | 8 |
| 2024-06-17 | 17.160 | 17.160 | 16.880 | 16.880 | 16.880 | 2,004 |
| 2024-06-14 | 17.140 | 17.140 | 17.140 | 17.140 | 17.140 | 1 |
| 2024-06-13 | 17.530 | 17.530 | 17.360 | 17.360 | 17.360 | 3 |
| 2024-06-12 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 9 |
| 2024-05-15 | 15.630 | 15.630 | 15.630 | 15.630 | 15.630 | 18 |
| 2024-05-10 | 16.000 | 16.040 | 14.190 | 14.210 | 14.210 | 76 |
| 2024-05-09 | 16.050 | 16.080 | 16.010 | 16.010 | 16.010 | 6 |
| 2024-05-02 | 15.070 | 15.070 | 15.070 | 15.070 | 15.070 | 1 |
| 2024-04-29 | 16.570 | 16.570 | 14.280 | 14.280 | 14.280 | 7 |
| 2024-04-05 | 16.540 | 16.540 | 16.540 | 16.540 | 16.540 | 1 |
| 2024-03-26 | 17.260 | 17.260 | 17.260 | 17.260 | 17.260 | 1 |
| 2024-03-20 | 16.970 | 16.970 | 16.970 | 16.970 | 16.970 | 1 |
| 2024-03-19 | 17.650 | 17.650 | 17.580 | 17.580 | 17.580 | 2,404 |
| 2024-03-11 | 20.950 | 20.950 | 20.950 | 20.950 | 20.950 | 1,600 |
| 2024-03-06 | 21.620 | 21.620 | 21.620 | 21.620 | 21.620 | 1 |
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.