Arrowhead Pharmaceuticals is a biopharmaceutical company that focuses on the development of innovative therapeutics aimed at treating diseases through RNA interference (RNAi) technology. The company's primary goal is to create targeted treatments that can silence specific genes associated with various diseases, particularly in the areas of liver diseases, cancer, and cardiovascular conditions. Arrowhead's proprietary platform allows for the design of treatments that can effectively deliver small interfering RNA (siRNA) to relevant tissues, potentially leading to transformative therapies that address unmet medical needs. Through its research and development efforts, Arrowhead aims to advance its pipeline of drug candidates and bring novel solutions to the market for patients suffering from challenging health conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/13/2024 | 21.96 | 22.18 | 21.51 | 21.85 | 1,094,291 | 21.85 |
| 12/12/2024 | 22.65 | 22.98 | 21.85 | 22.14 | 1,405,753 | 22.14 |
| 12/11/2024 | 23.92 | 24.25 | 22.61 | 22.73 | 1,566,790 | 22.73 |
| 12/10/2024 | 23.31 | 23.94 | 22.93 | 23.92 | 1,293,715 | 23.92 |
| 12/09/2024 | 23.67 | 23.94 | 23.19 | 23.27 | 1,148,272 | 23.27 |
| 12/06/2024 | 22.43 | 24.03 | 22.26 | 23.61 | 1,366,198 | 23.61 |
| 12/05/2024 | 22.95 | 23.20 | 22.06 | 22.30 | 2,043,352 | 22.30 |
| 12/04/2024 | 26.15 | 26.38 | 22.87 | 23.11 | 2,654,460 | 23.11 |
| 12/03/2024 | 26.27 | 26.99 | 26.00 | 26.07 | 1,655,472 | 26.07 |
| 12/02/2024 | 25.91 | 27.09 | 25.69 | 26.34 | 2,490,503 | 26.34 |
| 11/29/2024 | 26.15 | 27.34 | 25.67 | 26.03 | 1,899,366 | 26.03 |
| 11/27/2024 | 22.37 | 26.62 | 22.25 | 26.15 | 6,692,888 | 26.15 |
| 11/26/2024 | 22.95 | 24.23 | 20.85 | 21.05 | 8,046,318 | 21.05 |
| 11/25/2024 | 18.99 | 19.84 | 18.73 | 18.79 | 1,505,820 | 18.79 |
| 11/22/2024 | 18.30 | 18.87 | 18.13 | 18.54 | 1,036,943 | 18.54 |
| 11/21/2024 | 18.75 | 18.82 | 18.21 | 18.28 | 759,753 | 18.28 |
| 11/20/2024 | 18.56 | 18.75 | 18.03 | 18.71 | 792,142 | 18.71 |
| 11/19/2024 | 18.98 | 18.99 | 18.45 | 18.60 | 997,936 | 18.60 |
| 11/18/2024 | 18.81 | 19.10 | 18.18 | 19.02 | 1,295,210 | 19.02 |
| 11/15/2024 | 21.12 | 21.25 | 18.54 | 18.57 | 1,908,850 | 18.57 |
| 11/14/2024 | 21.64 | 22.00 | 21.17 | 21.41 | 1,163,106 | 21.41 |
| 11/13/2024 | 21.70 | 22.03 | 21.38 | 21.63 | 961,789 | 21.63 |
| 11/12/2024 | 21.76 | 21.85 | 21.20 | 21.51 | 845,165 | 21.51 |
| 11/11/2024 | 22.13 | 22.51 | 21.89 | 21.97 | 1,262,873 | 21.97 |
| 11/08/2024 | 21.34 | 21.92 | 21.00 | 21.89 | 1,332,453 | 21.89 |
| 11/07/2024 | 21.39 | 21.90 | 21.32 | 21.39 | 1,298,364 | 21.39 |
| 11/06/2024 | 21.30 | 21.79 | 21.07 | 21.34 | 1,888,944 | 21.34 |
| 11/05/2024 | 20.02 | 20.59 | 19.63 | 20.57 | 794,293 | 20.57 |
| 11/04/2024 | 19.54 | 20.45 | 19.22 | 20.06 | 880,851 | 20.06 |
| 11/01/2024 | 19.55 | 19.85 | 19.30 | 19.49 | 1,054,848 | 19.49 |
| 10/31/2024 | 19.55 | 19.67 | 19.20 | 19.23 | 627,326 | 19.23 |
| 10/30/2024 | 19.80 | 20.10 | 19.50 | 19.71 | 811,806 | 19.71 |
| 10/29/2024 | 19.92 | 20.43 | 19.68 | 19.98 | 581,073 | 19.98 |
| 10/28/2024 | 20.47 | 20.87 | 20.09 | 20.18 | 850,491 | 20.18 |
| 10/25/2024 | 20.00 | 20.63 | 19.82 | 20.10 | 650,010 | 20.10 |
| 10/24/2024 | 20.02 | 20.36 | 19.71 | 19.93 | 651,178 | 19.93 |
| 10/23/2024 | 20.26 | 20.43 | 19.68 | 19.92 | 615,099 | 19.92 |
| 10/22/2024 | 20.46 | 20.50 | 20.02 | 20.38 | 560,550 | 20.38 |
| 10/21/2024 | 21.09 | 21.17 | 19.81 | 20.49 | 1,207,057 | 20.49 |
| 10/18/2024 | 20.95 | 21.25 | 20.62 | 21.18 | 1,038,349 | 21.18 |
| 10/17/2024 | 21.10 | 21.44 | 20.65 | 20.84 | 1,658,136 | 20.84 |
| 10/16/2024 | 19.98 | 21.12 | 19.91 | 21.10 | 1,677,099 | 21.10 |
| 10/15/2024 | 19.52 | 19.94 | 19.44 | 19.88 | 1,027,697 | 19.88 |
| 10/14/2024 | 18.50 | 19.40 | 18.40 | 19.36 | 870,864 | 19.36 |
| 10/11/2024 | 17.64 | 18.47 | 17.52 | 18.44 | 967,353 | 18.44 |
| 10/10/2024 | 17.55 | 17.84 | 17.05 | 17.70 | 1,305,201 | 17.70 |
| 10/09/2024 | 18.01 | 18.12 | 17.53 | 17.84 | 1,042,830 | 17.84 |
| 10/08/2024 | 18.13 | 18.33 | 17.85 | 18.02 | 1,206,044 | 18.02 |
| 10/07/2024 | 18.74 | 18.89 | 17.83 | 18.13 | 1,115,677 | 18.13 |
| 10/04/2024 | 19.01 | 19.27 | 18.68 | 18.82 | 669,442 | 18.82 |
| 10/03/2024 | 18.95 | 19.25 | 18.73 | 18.85 | 790,719 | 18.85 |
| 10/02/2024 | 19.01 | 19.43 | 18.60 | 19.22 | 781,698 | 19.22 |
| 10/01/2024 | 19.20 | 19.36 | 18.15 | 19.18 | 1,468,950 | 19.18 |
| 9/30/2024 | 19.33 | 19.76 | 19.10 | 19.37 | 1,777,369 | 19.37 |
| 9/27/2024 | 19.96 | 20.03 | 19.54 | 19.67 | 834,303 | 19.67 |
| 9/26/2024 | 19.69 | 20.11 | 19.07 | 19.62 | 1,041,965 | 19.62 |
| 9/25/2024 | 20.23 | 20.34 | 19.38 | 19.42 | 931,631 | 19.42 |
| 9/24/2024 | 20.01 | 20.55 | 19.84 | 20.14 | 803,740 | 20.14 |
| 9/23/2024 | 20.85 | 20.85 | 19.99 | 20.00 | 987,199 | 20.00 |
| 9/20/2024 | 21.20 | 21.20 | 20.75 | 20.80 | 2,046,634 | 20.80 |
| 9/19/2024 | 21.47 | 22.13 | 20.99 | 21.14 | 951,705 | 21.14 |
| 9/18/2024 | 20.00 | 21.36 | 19.79 | 20.78 | 1,551,852 | 20.78 |
| 9/17/2024 | 20.60 | 20.71 | 19.44 | 20.01 | 2,169,651 | 20.01 |
| 9/16/2024 | 21.50 | 21.73 | 20.41 | 20.45 | 947,138 | 20.45 |