Arrowhead Pharmaceuticals, Inc. (LON:0HI3)
London · Delayed Price · Currency is GBP · Price in USD 25.14
+3.37 (15.46%)
At close: Sep 2, 2025
Arrowhead Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 28.00 | 29.21 | 27.36 | 27.83 | 27.83 | 1.82% | 3,237 |
| Sep 3, 2025 | 25.75 | 27.41 | 25.61 | 27.33 | 27.33 | 8.69% | 3,990 |
| Sep 2, 2025 | 22.66 | 25.14 | 22.30 | 25.14 | 25.14 | 15.46% | 9,672 |
| Aug 29, 2025 | 22.43 | 22.50 | 21.69 | 21.78 | 21.78 | -3.83% | 2,001 |
| Aug 28, 2025 | 22.26 | 22.66 | 21.89 | 22.64 | 22.64 | 6.65% | 1,052 |
| Aug 27, 2025 | 21.05 | 21.34 | 21.05 | 21.23 | 21.23 | 0.53% | 509 |
| Aug 26, 2025 | 20.95 | 21.12 | 20.94 | 21.12 | 21.12 | 1.61% | 1,104 |
| Aug 25, 2025 | 21.42 | 21.73 | 20.79 | 20.79 | 20.79 | -3.35% | 778 |
| Aug 22, 2025 | 20.97 | 21.60 | 20.73 | 21.51 | 21.51 | 3.22% | 6,824 |
| Aug 21, 2025 | 20.19 | 20.84 | 19.85 | 20.84 | 20.84 | 2.39% | 4,497 |
| Aug 20, 2025 | 19.76 | 20.35 | 19.58 | 20.35 | 20.35 | 4.84% | 415 |
| Aug 19, 2025 | 19.84 | 19.98 | 19.41 | 19.41 | 19.41 | -3.70% | 170 |
| Aug 18, 2025 | 20.43 | 20.73 | 20.04 | 20.16 | 20.16 | -0.73% | 1,844 |
| Aug 15, 2025 | 18.58 | 20.45 | 18.58 | 20.30 | 20.30 | 9.05% | 427 |
| Aug 14, 2025 | 18.95 | 18.95 | 18.17 | 18.62 | 18.62 | -4.94% | 1,756 |
| Aug 13, 2025 | 18.01 | 19.63 | 18.01 | 19.59 | 19.59 | 10.90% | 1,402 |
| Aug 12, 2025 | 17.25 | 18.10 | 17.25 | 17.66 | 17.66 | 3.88% | 1,905 |
| Aug 11, 2025 | 15.88 | 17.00 | 15.88 | 17.00 | 17.00 | 4.63% | 796 |
| Aug 8, 2025 | 15.81 | 16.41 | 15.07 | 16.25 | 16.25 | 2.32% | 2,734 |
| Aug 7, 2025 | 16.41 | 16.41 | 15.88 | 15.88 | 15.88 | -2.22% | 298 |
| Aug 6, 2025 | 16.29 | 16.57 | 15.92 | 16.24 | 16.24 | -2.12% | 5,301 |
| Aug 5, 2025 | 16.40 | 16.59 | 16.29 | 16.59 | 16.59 | 0.63% | 1,908 |
| Aug 4, 2025 | 16.13 | 16.56 | 16.02 | 16.49 | 16.49 | 5.05% | 3,510 |
| Aug 1, 2025 | 15.70 | 15.82 | 15.50 | 15.70 | 15.70 | -1.76% | 719 |
| Jul 31, 2025 | 15.82 | 16.00 | 15.60 | 15.98 | 15.98 | -0.39% | 477 |
| Jul 30, 2025 | 16.26 | 16.55 | 16.04 | 16.04 | 16.04 | 0.79% | 2,341 |
| Jul 29, 2025 | 17.00 | 17.00 | 15.92 | 15.92 | 15.92 | -2.82% | 1,254 |
| Jul 28, 2025 | 16.00 | 16.43 | 16.00 | 16.38 | 16.38 | 3.00% | 2,938 |
| Jul 25, 2025 | 15.92 | 16.26 | 15.65 | 15.90 | 15.90 | -0.62% | 2,449 |
| Jul 24, 2025 | 16.50 | 16.50 | 15.78 | 16.00 | 16.00 | -1.36% | 10,746 |
| Jul 23, 2025 | 15.20 | 16.55 | 15.20 | 16.22 | 16.22 | 8.22% | 6,826 |
| Jul 22, 2025 | 14.65 | 15.03 | 14.41 | 14.99 | 14.99 | -0.48% | 1,848 |
| Jul 21, 2025 | 17.20 | 17.20 | 14.45 | 15.06 | 15.06 | -12.19% | 12,465 |
| Jul 18, 2025 | 19.15 | 19.24 | 17.14 | 17.15 | 17.15 | -9.25% | 628 |
| Jul 17, 2025 | 18.35 | 18.90 | 18.31 | 18.90 | 18.90 | 3.56% | 418 |
| Jul 16, 2025 | 17.87 | 18.29 | 17.87 | 18.25 | 18.25 | 1.77% | 448 |
| Jul 15, 2025 | 18.83 | 18.83 | 17.93 | 17.93 | 17.93 | -5.05% | 1,310 |
| Jul 14, 2025 | 18.29 | 18.94 | 18.08 | 18.89 | 18.89 | 3.48% | 511 |
| Jul 11, 2025 | 18.45 | 18.61 | 18.25 | 18.25 | 18.25 | -3.77% | 508 |
| Jul 10, 2025 | 18.98 | 19.00 | 18.79 | 18.97 | 18.97 | 2.90% | 864 |
| Jul 9, 2025 | 17.68 | 18.43 | 17.68 | 18.43 | 18.43 | 3.96% | 352 |
| Jul 8, 2025 | 16.99 | 17.73 | 16.99 | 17.73 | 17.73 | 6.47% | 41 |
| Jul 7, 2025 | 16.75 | 16.88 | 16.51 | 16.65 | 16.65 | -0.60% | 547 |
| Jul 3, 2025 | 16.91 | 17.08 | 16.75 | 16.75 | 16.75 | 0.06% | 452 |
| Jul 2, 2025 | 16.20 | 16.74 | 16.20 | 16.74 | 16.74 | 2.37% | 5,641 |
| Jul 1, 2025 | 15.66 | 16.36 | 15.55 | 16.36 | 16.36 | 1.87% | 9,167 |
| Jun 30, 2025 | 16.19 | 16.68 | 16.05 | 16.05 | 16.05 | 0.59% | 967 |
| Jun 27, 2025 | 16.11 | 16.11 | 15.75 | 15.96 | 15.96 | 2.54% | 1,561 |
| Jun 26, 2025 | 15.50 | 15.66 | 15.43 | 15.57 | 15.57 | -0.39% | 244 |
| Jun 25, 2025 | 15.49 | 15.63 | 15.49 | 15.63 | 15.63 | -1.56% | 850 |