Arrowhead Pharmaceuticals, Inc. (LON:0HI3)
London · Delayed Price · Currency is GBP · Price in USD 59.46
+0.20 (0.34%)
Mar 9, 2026, 4:06 PM GMT
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.69 | 62.84 | 57.36 | 59.26 | 59.26 | -7.97% | 4,097 |
| Mar 5, 2026 | 66.00 | 66.00 | 63.99 | 64.39 | 64.39 | -0.47% | 307 |
| Mar 4, 2026 | 65.49 | 65.49 | 62.50 | 64.70 | 64.70 | -1.57% | 107 |
| Mar 3, 2026 | 61.84 | 66.38 | 61.20 | 65.72 | 65.72 | 2.02% | 1,743 |
| Mar 2, 2026 | 63.27 | 64.48 | 61.40 | 64.42 | 64.42 | 2.87% | 532 |
| Feb 27, 2026 | 63.72 | 64.15 | 62.62 | 62.62 | 62.62 | 0.10% | 90 |
| Feb 26, 2026 | 61.02 | 62.56 | 61.02 | 62.56 | 62.56 | 0.88% | 995 |
| Feb 25, 2026 | 63.19 | 64.45 | 61.70 | 62.01 | 62.01 | -3.44% | 129 |
| Feb 24, 2026 | 63.54 | 64.81 | 63.43 | 64.22 | 64.22 | 2.13% | 192 |
| Feb 23, 2026 | 64.50 | 64.50 | 62.59 | 62.88 | 62.88 | -1.16% | 803 |
| Feb 20, 2026 | 64.17 | 64.74 | 62.20 | 63.62 | 63.62 | -0.22% | 426 |
| Feb 19, 2026 | 64.01 | 65.20 | 62.00 | 63.76 | 63.76 | -1.42% | 1,570 |
| Feb 18, 2026 | 64.73 | 65.38 | 63.00 | 64.68 | 64.68 | 1.58% | 505 |
| Feb 17, 2026 | 65.00 | 65.00 | 63.00 | 63.68 | 63.68 | 0.63% | 117 |
| Feb 13, 2026 | 59.20 | 64.21 | 59.20 | 63.28 | 63.28 | 2.70% | 470 |
| Feb 12, 2026 | 62.16 | 62.85 | 61.22 | 61.62 | 61.62 | 0.50% | 1,136 |
| Feb 11, 2026 | 61.74 | 64.56 | 60.32 | 61.31 | 61.31 | -1.10% | 439 |
| Feb 10, 2026 | 62.92 | 63.64 | 61.99 | 61.99 | 61.99 | -4.67% | 559 |
| Feb 9, 2026 | 64.61 | 66.50 | 61.97 | 65.03 | 65.03 | -1.11% | 974 |
| Feb 6, 2026 | 66.77 | 68.10 | 64.00 | 65.76 | 65.76 | 0.60% | 858 |
| Feb 5, 2026 | 67.00 | 69.51 | 65.37 | 65.37 | 65.37 | -2.29% | 583 |
| Feb 4, 2026 | 72.30 | 72.30 | 66.38 | 66.91 | 66.91 | -5.74% | 980 |
| Feb 3, 2026 | 72.99 | 76.00 | 70.38 | 70.98 | 70.98 | -2.17% | 827 |
| Feb 2, 2026 | 68.99 | 72.70 | 67.05 | 72.56 | 72.56 | 4.97% | 2,009 |
| Jan 30, 2026 | 67.01 | 71.80 | 67.01 | 69.12 | 69.12 | 0.55% | 1,859 |
| Jan 29, 2026 | 68.24 | 68.83 | 65.80 | 68.74 | 68.74 | 4.14% | 1,240 |
| Jan 28, 2026 | 67.59 | 67.59 | 65.91 | 66.01 | 66.01 | -3.01% | 463 |
| Jan 27, 2026 | 66.49 | 68.34 | 66.40 | 68.06 | 68.06 | 0.76% | 664 |
| Jan 26, 2026 | 66.23 | 67.95 | 65.65 | 67.55 | 67.55 | -0.66% | 985 |
| Jan 23, 2026 | 69.50 | 70.84 | 67.86 | 68.00 | 68.00 | -1.60% | 2,333 |
| Jan 22, 2026 | 68.56 | 70.98 | 68.50 | 69.10 | 69.10 | 3.00% | 1,995 |
| Jan 21, 2026 | 65.76 | 69.00 | 65.61 | 67.09 | 67.09 | 3.50% | 1,469 |
| Jan 20, 2026 | 62.57 | 64.82 | 61.85 | 64.82 | 64.82 | -0.58% | 1,410 |
| Jan 16, 2026 | 66.30 | 66.30 | 64.64 | 65.20 | 65.20 | -2.35% | 1,175 |
| Jan 15, 2026 | 66.13 | 67.83 | 65.86 | 66.77 | 66.77 | 2.32% | 1,841 |
| Jan 14, 2026 | 65.24 | 65.99 | 64.50 | 65.26 | 65.26 | -3.48% | 551 |
| Jan 13, 2026 | 66.10 | 68.35 | 66.04 | 67.61 | 67.61 | 3.60% | 1,198 |
| Jan 12, 2026 | 64.69 | 65.49 | 63.46 | 65.26 | 65.26 | 2.65% | 1,554 |
| Jan 9, 2026 | 65.51 | 66.99 | 63.58 | 63.58 | 63.58 | -4.54% | 688 |
| Jan 8, 2026 | 66.15 | 68.77 | 66.15 | 66.60 | 66.60 | 3.03% | 4,220 |
| Jan 7, 2026 | 68.95 | 69.20 | 63.85 | 64.64 | 64.64 | -11.89% | 7,154 |
| Jan 6, 2026 | 63.45 | 76.20 | 63.45 | 73.36 | 73.36 | 16.38% | 17,195 |
| Jan 5, 2026 | 69.50 | 69.50 | 60.93 | 63.04 | 63.04 | -6.31% | 4,770 |
| Jan 2, 2026 | 66.57 | 67.43 | 65.00 | 67.28 | 67.28 | 1.46% | 753 |
| Dec 31, 2025 | 66.96 | 67.58 | 66.03 | 66.31 | 66.31 | -0.72% | 214 |
| Dec 30, 2025 | 69.01 | 69.45 | 66.21 | 66.79 | 66.79 | -3.54% | 1,149 |
| Dec 29, 2025 | 68.50 | 69.50 | 68.04 | 69.24 | 69.24 | -2.10% | 964 |
| Dec 24, 2025 | 68.47 | 71.30 | 68.47 | 70.73 | 70.73 | 1.57% | 567 |
| Dec 23, 2025 | 68.43 | 70.23 | 68.43 | 69.63 | 69.63 | 1.61% | 2,113 |
| Dec 22, 2025 | 68.12 | 69.55 | 67.89 | 68.53 | 68.53 | 0.19% | 1,416 |