Arrowhead Pharmaceuticals, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	22.440	22.700	21.820	21.820	21.820	23
2024-02-28	19.620	19.620	19.620	19.620	19.620	2,400
2024-02-27	18.920	18.920	18.920	18.920	18.920	1
2024-02-20	18.240	18.240	18.240	18.240	18.240	1
2024-02-07	19.680	19.680	19.080	19.080	19.080	3,209
2024-02-05	19.300	19.300	19.300	19.300	19.300	28
2024-01-23	20.440	20.790	20.440	20.790	20.790	4
2024-01-22	21.240	21.240	21.240	21.240	21.240	1
2024-01-19	20.820	20.820	20.810	20.810	20.810	14
2024-01-12	22.160	22.480	22.160	22.480	22.480	23
2024-01-11	23.510	23.510	23.220	23.220	23.220	4
2024-01-05	20.740	20.740	20.740	20.740	20.740	1
2024-01-03	18.740	19.760	18.740	19.760	19.760	10
2024-01-02	18.420	19.160	18.420	19.160	19.160	9
2023-12-19	17.840	17.840	17.840	17.840	17.840	1
2023-12-18	17.980	17.980	17.100	17.160	17.160	12
2023-12-15	18.000	18.000	17.880	17.880	17.880	17
2023-12-12	15.280	15.280	15.280	15.280	15.280	1
2023-12-11	14.660	14.660	14.660	14.660	14.660	1
2023-12-06	14.910	14.910	14.530	14.530	14.530	5
2023-12-05	15.120	15.120	14.620	14.620	14.620	36
2023-12-04	14.340	15.290	14.340	15.190	15.190	41
2023-11-28	17.280	17.280	17.280	17.280	17.280	1
2023-11-14	16.110	16.110	16.110	16.110	16.110	2
2023-11-03	16.430	16.480	16.430	16.480	16.480	2
2023-10-20	16.580	16.580	16.110	16.110	16.110	7
2023-10-09	15.900	15.900	15.900	15.900	15.900	1
2023-10-06	16.420	16.600	16.420	16.600	16.600	41
2023-10-04	15.380	15.380	15.380	15.380	15.380	20
2023-10-03	16.500	16.500	16.500	16.500	16.500	1
2023-09-25	16.560	16.560	16.500	16.500	16.500	6
2023-09-18	17.240	17.240	17.240	17.240	17.240	20
2023-09-14	18.640	18.640	18.640	18.640	18.640	7
2023-09-13	18.120	18.120	18.120	18.120	18.120	1
2023-09-08	18.690	18.690	18.690	18.690	18.690	52
2023-09-01	18.170	18.170	17.450	17.450	17.450	20
2023-08-30	16.380	16.380	16.380	16.380	16.380	15
2023-08-23	17.560	17.560	17.560	17.560	17.560	5
2023-08-16	17.920	17.960	17.920	17.960	17.960	7
2023-08-14	18.120	18.120	18.120	18.120	18.120	22
2023-06-12	23.010	23.010	23.010	23.010	23.010	1
2023-06-07	21.840	22.550	21.840	22.550	22.550	5
2023-05-05	24.850	24.850	24.850	24.850	24.850	1
2023-05-03	24.000	24.000	24.000	24.000	24.000	1
2023-05-02	22.200	22.380	22.200	22.380	22.380	6
2023-03-09	18.540	18.540	18.540	18.540	18.540	1
2023-03-08	19.560	19.560	19.560	19.560	19.560	5
2023-03-07	19.840	19.840	19.840	19.840	19.840	1
2023-03-01	21.170	21.240	21.170	21.240	21.240	2
2023-02-28	20.000	20.000	20.000	20.000	20.000	1
2023-02-14	21.870	21.870	21.870	21.870	21.870	2
2023-02-08	22.000	22.000	21.360	21.360	21.360	3
2023-02-03	21.500	23.250	21.500	23.250	23.250	4
2023-01-27	21.250	21.250	21.250	21.250	21.250	505
2023-01-25	21.000	21.000	20.500	20.500	20.500	519
2023-01-06	24.810	24.950	24.810	24.950	24.950	2
2022-12-29	26.070	26.070	26.070	26.070	26.070	1
2022-12-28	25.000	25.000	24.700	24.700	24.700	4
2022-12-27	25.460	25.460	25.460	25.460	25.460	1
2022-12-19	20.800	20.800	20.800	20.800	20.800	1

← NewerPage 9 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.