Arrowhead Pharmaceuticals (0HI3) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 59.55 | 60.59 | 59.19 | 60.11 | 60.11 | +0.87% | 61 | 0.06 |
| Nov 02, 2026 | 61.00 | 61.02 | 59.59 | 59.59 | 59.59 | +1.03% | 245 | 0.24 |
| Oct 30, 2026 | 59.52 | 61.00 | 58.72 | 58.98 | 58.98 | -1.72% | 349 | 0.34 |
| Oct 29, 2026 | 60.21 | 62.00 | 59.93 | 60.01 | 60.01 | +1.08% | 1,658 | 1.59 |
| Oct 28, 2026 | 60.20 | 60.20 | 58.29 | 59.37 | 59.37 | -0.95% | 1,310 | 1.28 |
| Oct 27, 2026 | 59.48 | 60.38 | 57.67 | 59.94 | 59.94 | +1.04% | 270 | 0.08 |
| Oct 26, 2026 | 58.25 | 59.35 | 57.40 | 59.32 | 59.32 | +2.42% | 305 | 0.09 |
| Oct 23, 2026 | 57.90 | 58.50 | 56.62 | 57.92 | 57.92 | +0.42% | 180 | 0.05 |
| Oct 22, 2026 | 57.99 | 59.35 | 57.68 | 57.68 | 57.68 | -3.48% | 1,927 | 0.55 |
| Oct 21, 2026 | 59.96 | 60.08 | 58.90 | 59.76 | 59.76 | +2.01% | 141 | 0.04 |
| Oct 20, 2026 | 56.50 | 59.43 | 56.50 | 58.58 | 58.58 | +3.05% | 78 | 0.02 |
| Oct 19, 2026 | 56.05 | 57.50 | 56.05 | 56.85 | 56.85 | +0.94% | 172 | 0.04 |
| Oct 16, 2026 | 58.50 | 59.20 | 55.92 | 56.32 | 56.32 | -2.66% | 8,178 | 2.20 |
| Oct 15, 2026 | 58.50 | 59.42 | 57.74 | 57.86 | 57.86 | -1.88% | 1,227 | 0.33 |
| Oct 14, 2026 | 57.91 | 63.49 | 57.31 | 58.97 | 58.97 | +0.20% | 9,092 | 2.54 |
| Oct 13, 2026 | 61.00 | 61.00 | 58.21 | 58.85 | 58.85 | -2.97% | 1,009 | 0.28 |
| Oct 12, 2026 | 64.50 | 64.50 | 60.65 | 60.65 | 60.65 | -2.74% | 884 | 0.25 |
| Oct 09, 2026 | 61.25 | 62.73 | 61.10 | 62.36 | 62.36 | +3.21% | 706 | 0.20 |
| Oct 08, 2026 | 60.62 | 60.86 | 59.44 | 60.42 | 60.42 | -1.64% | 1,020 | 0.29 |
| Oct 07, 2026 | 60.50 | 62.05 | 60.50 | 61.43 | 61.43 | -0.82% | 75 | 0.02 |
| Oct 06, 2026 | 62.35 | 63.40 | 60.69 | 61.94 | 61.94 | -2.04% | 713 | 0.20 |
| Oct 05, 2026 | 65.15 | 65.15 | 62.56 | 63.23 | 63.23 | -2.48% | 498 | 0.14 |
| Oct 02, 2026 | 63.00 | 66.16 | 63.00 | 64.84 | 64.84 | -0.37% | 650 | 0.18 |
| Oct 01, 2026 | 65.30 | 67.24 | 64.80 | 65.08 | 65.08 | -1.53% | 481 | 0.13 |
| Sep 30, 2026 | 65.13 | 66.96 | 65.13 | 66.09 | 66.09 | +0.49% | 366 | 0.10 |
| Sep 29, 2026 | 66.00 | 66.07 | 64.83 | 65.77 | 65.77 | -0.08% | 50 | 0.01 |
| Sep 28, 2026 | 66.00 | 66.23 | 64.08 | 65.82 | 65.82 | +0.11% | 572 | 0.15 |
| Sep 25, 2026 | 66.58 | 66.68 | 65.63 | 65.75 | 65.75 | -0.38% | 272 | 0.07 |
| Sep 24, 2026 | 66.90 | 68.00 | 65.66 | 66.00 | 66.00 | -0.90% | 507 | 0.14 |
| Sep 23, 2026 | 71.87 | 73.50 | 66.36 | 66.60 | 66.60 | -7.19% | 1,832 | 0.49 |
| Sep 22, 2026 | 71.00 | 71.97 | 68.10 | 71.76 | 71.76 | +5.58% | 1,150 | 0.30 |
| Sep 21, 2026 | 67.50 | 68.62 | 65.51 | 67.97 | 67.97 | +1.78% | 1,854 | 0.49 |
| Sep 18, 2026 | 67.82 | 68.89 | 66.78 | 66.78 | 66.78 | -1.04% | 565 | 0.15 |
| Sep 17, 2026 | 66.43 | 68.64 | 66.43 | 67.48 | 67.48 | +0.61% | 1,108 | 0.29 |
| Sep 16, 2026 | 72.00 | 72.00 | 66.53 | 67.07 | 67.07 | -7.79% | 1,835 | 0.49 |
| Sep 15, 2026 | 81.50 | 83.21 | 72.67 | 72.74 | 72.74 | -9.91% | 1,313 | 0.35 |
| Sep 14, 2026 | 81.50 | 84.00 | 80.74 | 80.74 | 80.74 | -4.42% | 198 | 0.05 |
| Sep 11, 2026 | 83.75 | 86.01 | 82.71 | 84.47 | 84.47 | +1.84% | 446 | 0.12 |
| Sep 10, 2026 | 81.00 | 83.36 | 80.15 | 82.94 | 82.94 | -0.73% | 85 | 0.02 |
| Sep 09, 2026 | 84.65 | 87.03 | 83.55 | 83.55 | 83.55 | -2.97% | 2,183 | 0.56 |
| Sep 08, 2026 | 85.65 | 86.90 | 83.55 | 86.11 | 86.11 | +2.23% | 3,870 | 1.01 |
| Sep 07, 2026 | 84.23 | 86.50 | 84.23 | 84.23 | 84.23 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 86.25 | 86.50 | 84.23 | 84.23 | 84.23 | -1.21% | 56 | 0.01 |
| Sep 03, 2026 | 85.23 | 86.22 | 83.89 | 85.26 | 85.26 | +2.22% | 173 | 0.04 |
| Sep 02, 2026 | 81.50 | 85.14 | 81.50 | 83.41 | 83.41 | +0.72% | 646 | 0.17 |
| Sep 01, 2026 | 81.47 | 83.07 | 80.00 | 82.81 | 82.81 | +2.20% | 1,849 | 0.48 |
| Aug 31, 2026 | 85.41 | 88.07 | 81.03 | 81.03 | 81.03 | -4.73% | 2,966 | 0.78 |
| Aug 28, 2026 | 90.00 | 90.00 | 84.46 | 85.05 | 85.05 | -4.33% | 742 | 0.19 |
| Aug 27, 2026 | 90.00 | 90.00 | 88.16 | 88.90 | 88.90 | -0.50% | 201 | 0.05 |
| Aug 26, 2026 | 89.13 | 89.99 | 86.80 | 89.35 | 89.35 | +0.71% | 465 | 0.12 |
