Arrowhead Pharmaceuticals, Inc. - 0HI3.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	65.12	64.86	64.86	67.13	64.19	12,519
December 03, 2025	59	64.51	64.51	65.12	58.63	19,300
December 02, 2025	57.78	59.07	59.07	59.24	55.91	7,163
December 01, 2025	52.39	55.03	55.03	55.81	52.37	2,420
November 28, 2025	58.7	52.67	52.67	58.7	52.31	8,241
November 26, 2025	47.25	57.8	57.8	58.9	45.52	22,223
November 25, 2025	44.32	46.44	46.44	46.55	42.77	7,332
November 24, 2025	41.18	43.7	43.7	44.59	40.78	6,547
November 21, 2025	38.83	39.71	39.71	39.71	37.44	740
November 20, 2025	38.69	38.49	38.49	39.64	37.07	2,208
November 19, 2025	40.14	39.59	39.59	41.68	39.59	5,959
November 18, 2025	39.5	42.31	42.31	43.43	39.5	5,611
November 17, 2025	42.77	40.55	40.55	42.77	40.55	12,385
November 14, 2025	40.51	41.36	41.36	41.71	39.75	1,376
November 13, 2025	41.42	40.92	40.92	41.42	40.33	945
November 12, 2025	42.23	41.85	41.85	43.07	41.17	2,348
November 11, 2025	40.3	41.02	41.02	41.08	39.01	526
November 10, 2025	40.1	40.2	40.2	41.99	40.1	1,558
November 07, 2025	39.17	37.45	37.45	39.23	37.37	1,231
November 06, 2025	40.55	39.87	39.87	40.55	39.82	450
November 05, 2025	37.77	39.51	39.51	40.1	37.56	2,503
November 04, 2025	38.6	38.26	38.26	39.19	38.26	276
November 03, 2025	43	39.65	39.65	43	39.32	2,252
October 31, 2025	43.25	42.22	42.22	43.25	41.69	4,431
October 30, 2025	40.99	42.19	42.19	43.09	39.5	1,820
October 29, 2025	39.26	40.12	40.12	40.6	38.7	1,555
October 28, 2025	39.72	38.99	38.99	40.48	38.99	2,455
October 27, 2025	38.51	39.48	39.48	40.03	38.2	1,166
October 24, 2025	37.96	36.93	36.93	37.96	36.93	473
October 23, 2025	38.88	37.79	37.79	38.88	36.76	230
October 22, 2025	37.9	37.48	37.48	39.08	37.11	747
October 21, 2025	38.45	38.64	38.64	39.33	38.22	611
October 20, 2025	37.64	38.36	38.36	38.43	37.22	1,930
October 17, 2025	36.42	36.92	36.92	39.31	36.42	11,116
October 16, 2025	38.24	40.24	40.24	40.24	38.24	4,600
October 15, 2025	36.21	37.92	37.92	38.43	36.14	1,823
October 14, 2025	35.16	36.16	36.16	36.16	34.82	838
October 13, 2025	35.67	36.56	36.56	36.96	35.5	4,307
October 10, 2025	35.62	35.49	35.49	36.04	34.93	12,014
October 09, 2025	36.69	36.04	36.04	36.92	36	8,403
October 08, 2025	36.9	36.58	36.58	37.2	36.06	4,028
October 07, 2025	38.76	36.55	36.55	38.76	36.42	6,470
October 06, 2025	36.66	37.29	37.29	39.18	36.55	3,235
October 03, 2025	35.14	35.76	35.76	36	34.88	1,957
October 02, 2025	35.29	34.75	34.75	35.54	34.71	623
October 01, 2025	34.54	35.2	35.2	35.36	34.54	410
September 30, 2025	33.88	33.9	33.9	34.35	33.86	411
September 29, 2025	33.71	33.3	33.3	34.03	33.16	1,671
September 26, 2025	32.73	32.16	32.16	32.9	31.57	1,860
September 25, 2025	32.82	32.48	32.48	32.82	31.8	801
September 24, 2025	32.91	33.31	33.31	33.43	32.36	1,047
September 23, 2025	32.06	32.65	32.65	32.96	31.59	2,139
September 22, 2025	30.81	31.32	31.32	32	30.71	32,876
September 19, 2025	31.59	30.43	30.43	31.61	30.43	401
September 18, 2025	29.82	31.16	31.16	31.17	29.68	4,276
September 17, 2025	29.55	30.01	30.01	30.01	29.55	528
September 16, 2025	28.75	29.15	29.15	29.17	28.56	281
September 15, 2025	29.07	28.84	28.84	29.7	28.53	1,319
September 12, 2025	29.65	30.62	30.62	30.99	29.64	981
September 11, 2025	28.49	29.1	29.1	29.12	28.09	2,900

Arrowhead Pharmaceuticals, Inc. (0HI3.L) LSE