Arrowhead Pharmaceuticals, Inc. (LON:0HI3)
London · Delayed Price · Currency is GBP · Price in USD 84.72
+1.78 (2.15%)
Sep 11, 2026, 4:31 PM GMT
LON:0HI3 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 83.75 | 86.01 | 82.71 | 84.72 | 84.72 | 2.15% | 295 |
| Sep 10, 2026 | 81.00 | 83.36 | 80.15 | 82.94 | 82.94 | -0.73% | 85 |
| Sep 9, 2026 | 84.65 | 87.03 | 83.55 | 83.55 | 83.55 | -2.97% | 2,183 |
| Sep 8, 2026 | 85.65 | 86.90 | 83.55 | 86.11 | 86.11 | 2.23% | 3,870 |
| Sep 4, 2026 | 86.25 | 86.50 | 84.23 | 84.23 | 84.23 | -1.21% | 56 |
| Sep 3, 2026 | 85.23 | 86.22 | 83.89 | 85.26 | 85.26 | 2.22% | 173 |
| Sep 2, 2026 | 81.50 | 85.14 | 81.50 | 83.41 | 83.41 | 0.72% | 646 |
| Sep 1, 2026 | 81.47 | 83.07 | 80.00 | 82.81 | 82.81 | 2.20% | 1,849 |
| Aug 31, 2026 | 85.41 | 88.07 | 81.03 | 81.03 | 81.03 | -4.73% | 2,966 |
| Aug 28, 2026 | 90.00 | 90.00 | 84.46 | 85.05 | 85.05 | -4.33% | 742 |
| Aug 27, 2026 | 90.00 | 90.00 | 88.16 | 88.90 | 88.90 | -0.50% | 201 |
| Aug 26, 2026 | 89.13 | 89.99 | 86.80 | 89.35 | 89.35 | 0.71% | 465 |
| Aug 25, 2026 | 86.00 | 90.08 | 86.00 | 88.72 | 88.72 | 2.53% | 1,286 |
| Aug 24, 2026 | 88.00 | 88.35 | 85.69 | 86.53 | 86.53 | 0.43% | 2,763 |
| Aug 21, 2026 | 86.55 | 88.92 | 86.06 | 86.16 | 86.16 | -0.65% | 235 |
| Aug 20, 2026 | 90.50 | 90.50 | 86.06 | 86.72 | 86.72 | -2.44% | 337 |
| Aug 19, 2026 | 88.90 | 90.12 | 87.99 | 88.89 | 88.89 | 2.67% | 184 |
| Aug 18, 2026 | 86.52 | 88.97 | 86.21 | 86.58 | 86.58 | -2.17% | 436 |
| Aug 17, 2026 | 86.64 | 88.80 | 86.00 | 88.50 | 88.50 | 1.77% | 597 |
| Aug 14, 2026 | 87.00 | 87.00 | 83.41 | 86.96 | 86.96 | 0.65% | 292 |
| Aug 13, 2026 | 88.25 | 89.00 | 86.34 | 86.40 | 86.40 | -2.80% | 301 |
| Aug 12, 2026 | 89.20 | 90.59 | 88.51 | 88.89 | 88.89 | -1.94% | 108 |
| Aug 11, 2026 | 89.21 | 90.75 | 88.41 | 90.65 | 90.65 | 2.82% | 221 |
| Aug 10, 2026 | 87.00 | 88.66 | 85.95 | 88.16 | 88.16 | 1.45% | 77 |
| Aug 7, 2026 | 88.00 | 89.73 | 85.75 | 86.90 | 86.90 | 1.54% | 107 |
| Aug 6, 2026 | 87.80 | 87.80 | 85.28 | 85.58 | 85.58 | -3.94% | 120 |
| Aug 5, 2026 | 89.00 | 90.68 | 86.50 | 89.09 | 89.09 | -0.08% | 794 |
| Aug 4, 2026 | 86.50 | 89.33 | 86.27 | 89.16 | 89.16 | 5.20% | 733 |
| Aug 3, 2026 | 84.60 | 85.95 | 82.01 | 84.75 | 84.75 | -0.48% | 2,833 |
| Jul 31, 2026 | 86.82 | 87.32 | 84.49 | 85.16 | 85.16 | -1.54% | 235 |
| Jul 30, 2026 | 86.22 | 88.10 | 84.75 | 86.49 | 86.49 | 0.72% | 157,982 |
| Jul 29, 2026 | 85.79 | 87.08 | 84.22 | 85.87 | 85.87 | 2.57% | 675 |
| Jul 28, 2026 | 86.08 | 87.84 | 82.77 | 83.72 | 83.72 | -2.81% | 1,273 |
| Jul 27, 2026 | 85.15 | 88.00 | 85.00 | 86.14 | 86.14 | 0.30% | 593 |
| Jul 24, 2026 | 87.30 | 88.98 | 85.53 | 85.88 | 85.88 | -2.04% | 613 |
| Jul 23, 2026 | 89.75 | 89.75 | 86.52 | 87.67 | 87.67 | -4.46% | 684 |
| Jul 22, 2026 | 78.29 | 95.49 | 78.29 | 91.76 | 91.76 | 23.97% | 19,173 |
| Jul 21, 2026 | 72.65 | 74.55 | 72.41 | 74.02 | 74.02 | 2.52% | 148 |
| Jul 20, 2026 | 73.25 | 75.21 | 72.20 | 72.20 | 72.20 | -1.77% | 853 |
| Jul 17, 2026 | 71.00 | 74.58 | 69.50 | 73.50 | 73.50 | 4.40% | 367 |
| Jul 16, 2026 | 72.40 | 72.98 | 70.13 | 70.40 | 70.40 | -1.62% | 708 |
| Jul 15, 2026 | 73.00 | 73.00 | 69.90 | 71.56 | 71.56 | -2.29% | 561 |
| Jul 14, 2026 | 74.42 | 75.48 | 72.24 | 73.24 | 73.24 | -0.22% | 834 |
| Jul 13, 2026 | 73.34 | 76.17 | 72.84 | 73.40 | 73.40 | -5.42% | 1,247 |
| Jul 10, 2026 | 84.40 | 84.48 | 76.48 | 77.61 | 77.61 | -8.75% | 3,108 |
| Jul 9, 2026 | 88.00 | 88.00 | 84.94 | 85.05 | 85.05 | -0.94% | 533 |
| Jul 8, 2026 | 82.00 | 86.86 | 82.00 | 85.86 | 85.86 | -1.14% | 235 |
| Jul 7, 2026 | 88.00 | 88.00 | 83.79 | 86.85 | 86.85 | -0.44% | 697 |
| Jul 6, 2026 | 82.33 | 87.83 | 82.33 | 87.23 | 87.23 | 6.39% | 4,173 |
| Jul 2, 2026 | 79.00 | 83.76 | 79.00 | 81.99 | 81.99 | 1.55% | 1,601 |