TipRanks
Go Ultimate55% OFF

Arrowhead Pharmaceuticals (0HI3) Historical Prices

GB:0HI3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202659.5261.0058.7258.9858.98-1.72%3490.34
Oct 29, 202660.2162.0059.9360.0160.01+1.08%1,6581.59
Oct 28, 202660.2060.2058.2959.3759.37-0.95%1,3101.28
Oct 27, 202659.4860.3857.6759.9459.94+1.04%2700.08
Oct 26, 202658.2559.3557.4059.3259.32+2.42%3050.09
Oct 23, 202657.9058.5056.6257.9257.92+0.42%1800.05
Oct 22, 202657.9959.3557.6857.6857.68-3.48%1,9270.55
Oct 21, 202659.9660.0858.9059.7659.76+2.01%1410.04
Oct 20, 202656.5059.4356.5058.5858.58+3.05%780.02
Oct 19, 202656.0557.5056.0556.8556.85+0.94%1720.04
Oct 16, 202658.5059.2055.9256.3256.32-2.66%8,1782.20
Oct 15, 202658.5059.4257.7457.8657.86-1.88%1,2270.33
Oct 14, 202657.9163.4957.3158.9758.97+0.20%9,0922.54
Oct 13, 202661.0061.0058.2158.8558.85-2.97%1,0090.28
Oct 12, 202664.5064.5060.6560.6560.65-2.74%8840.25
Oct 09, 202661.2562.7361.1062.3662.36+3.21%7060.20
Oct 08, 202660.6260.8659.4460.4260.42-1.64%1,0200.29
Oct 07, 202660.5062.0560.5061.4361.43-0.82%750.02
Oct 06, 202662.3563.4060.6961.9461.94-2.04%7130.20
Oct 05, 202665.1565.1562.5663.2363.23-2.48%4980.14
Oct 02, 202663.0066.1663.0064.8464.84-0.37%6500.18
Oct 01, 202665.3067.2464.8065.0865.08-1.53%4810.13
Sep 30, 202665.1366.9665.1366.0966.09+0.49%3660.10
Sep 29, 202666.0066.0764.8365.7765.77-0.08%500.01
Sep 28, 202666.0066.2364.0865.8265.82+0.11%5720.15
Sep 25, 202666.5866.6865.6365.7565.75-0.38%2720.07
Sep 24, 202666.9068.0065.6666.0066.00-0.90%5070.14
Sep 23, 202671.8773.5066.3666.6066.60-7.19%1,8320.49
Sep 22, 202671.0071.9768.1071.7671.76+5.58%1,1500.30
Sep 21, 202667.5068.6265.5167.9767.97+1.78%1,8540.49
Sep 18, 202667.8268.8966.7866.7866.78-1.04%5650.15
Sep 17, 202666.4368.6466.4367.4867.48+0.61%1,1080.29
Sep 16, 202672.0072.0066.5367.0767.07-7.79%1,8350.49
Sep 15, 202681.5083.2172.6772.7472.74-9.91%1,3130.35
Sep 14, 202681.5084.0080.7480.7480.74-4.42%1980.05
Sep 11, 202683.7586.0182.7184.4784.47+1.84%4460.12
Sep 10, 202681.0083.3680.1582.9482.94-0.73%850.02
Sep 09, 202684.6587.0383.5583.5583.55-2.97%2,1830.56
Sep 08, 202685.6586.9083.5586.1186.11+2.23%3,8701.01
Sep 07, 202684.2386.5084.2384.2384.23+0.00%00.00
Sep 04, 202686.2586.5084.2384.2384.23-1.21%560.01
Sep 03, 202685.2386.2283.8985.2685.26+2.22%1730.04
Sep 02, 202681.5085.1481.5083.4183.41+0.72%6460.17
Sep 01, 202681.4783.0780.0082.8182.81+2.20%1,8490.48
Aug 31, 202685.4188.0781.0381.0381.03-4.73%2,9660.78
Aug 28, 202690.0090.0084.4685.0585.05-4.33%7420.19
Aug 27, 202690.0090.0088.1688.9088.90-0.50%2010.05
Aug 26, 202689.1389.9986.8089.3589.35+0.71%4650.12
Aug 25, 202686.0090.0886.0088.7288.72+2.53%1,2860.33
Aug 24, 202688.0088.3585.6986.5386.53+0.43%2,7630.72