UK markets closed

Arrowhead Pharmaceuticals, Inc. (0HI3.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
22.05-0.38 (-1.69%)
At close: 07:09PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.4622.4622.1722.1722.17123
18 Apr 202422.5322.6522.0822.4322.432,234
17 Apr 202423.8023.8623.2223.2223.22316
16 Apr 202423.8024.1123.7824.0724.071,332
15 Apr 202423.9824.2923.9824.0324.032,323
12 Apr 202425.5025.5024.7924.7924.7941
11 Apr 202425.4225.4725.3525.4725.47254
10 Apr 202425.2625.4524.8925.1625.161,288
09 Apr 202425.7825.9225.7825.8525.8580
08 Apr 202425.9926.0225.4525.9725.972,322
05 Apr 202426.0226.1726.0226.1726.1735
04 Apr 202426.8726.8926.7526.8426.84757
03 Apr 202426.0826.4425.7726.3626.36689
02 Apr 202427.2127.3426.1126.1126.111,145
28 Mar 202428.5828.9528.5828.9528.9530
27 Mar 202428.3828.7328.3528.6628.6684
26 Mar 202428.2128.3627.5528.3628.36503
25 Mar 202427.3127.7727.3127.7727.7735
22 Mar 202427.7527.7527.5227.5227.52209
21 Mar 202429.5529.7428.1728.2328.234,130
20 Mar 202427.6127.6127.3027.3027.3042
19 Mar 202428.3328.3327.6127.6127.612,836
18 Mar 202428.4128.4127.2627.8227.82121
15 Mar 202428.5328.5727.4828.2028.202,748
14 Mar 202427.9028.3027.2527.2927.291,571
13 Mar 202428.4828.9328.4828.5628.56806
12 Mar 202428.9029.3128.5928.5928.59610
11 Mar 202430.9932.4030.0730.0930.094,655
08 Mar 202433.6335.3533.6335.3535.35108
07 Mar 202435.6935.7533.4533.9633.963,134
06 Mar 202434.9835.2734.4835.2735.27103
05 Mar 202434.7335.3034.5234.6234.62510
04 Mar 202436.7236.7235.4735.4735.4784
01 Mar 202432.9736.1732.4435.5535.553,178
29 Feb 202434.8035.1932.0332.0332.035,032
28 Feb 202432.0034.7231.4834.1334.1325,447
27 Feb 202429.9630.7029.5730.6530.6515,628
26 Feb 202431.8532.4630.4630.5930.593,659
23 Feb 202430.2531.5030.2531.2731.2753
22 Feb 202429.2730.4828.5730.3130.31989
21 Feb 202429.4829.4829.1529.1529.15123
20 Feb 202429.1729.4328.8728.8728.87562
19 Feb 2024------
16 Feb 202428.8629.9528.8629.9529.95192
15 Feb 202429.8930.1929.6229.7929.79284
14 Feb 202429.6830.0729.6630.0230.021,113
13 Feb 202430.6030.8629.8329.8329.831,128
12 Feb 202432.6632.7531.4831.8931.892,794
09 Feb 202430.9932.2430.9931.6831.68482
08 Feb 202432.1832.4131.3632.0032.00417
07 Feb 202431.1331.8329.7431.2131.21102
06 Feb 202432.5533.1932.5533.0333.03123
05 Feb 202431.3431.3631.2931.2931.29205
02 Feb 202432.0632.0631.2631.2631.2615
01 Feb 202431.2631.8831.2631.8831.88358
31 Jan 202432.5132.5132.5132.5132.5143
30 Jan 202434.4834.4833.1533.1533.15203
29 Jan 202432.2433.7732.0133.7733.77386
26 Jan 202433.7733.7732.6632.8032.80825
25 Jan 202432.8333.7432.8233.7433.74145
24 Jan 202434.9634.9633.7433.7433.74986
23 Jan 202433.5634.1433.5634.1434.143
22 Jan 202433.6533.9532.6132.6132.61553
19 Jan 202432.9834.0932.9833.9033.90571
18 Jan 202433.2433.7232.7132.8532.85743
17 Jan 202434.2834.2833.7833.8933.89721
16 Jan 202435.7635.8534.5034.5034.50980
15 Jan 2024------
12 Jan 202436.8536.9635.6036.6736.67668
11 Jan 202439.1139.3037.8838.0438.04419
10 Jan 202438.0939.7937.9838.9138.911,271
09 Jan 202438.8639.2237.3237.6837.683,830
08 Jan 202435.1338.1934.8138.1938.191,099
05 Jan 202434.4035.5634.3934.3934.394,745
04 Jan 202433.7834.5633.0034.2234.221,261
03 Jan 202433.0033.7931.7232.0032.007,192
02 Jan 202430.1031.9730.0631.3631.361,769
29 Dec 202330.9231.5530.6930.7830.781,022
28 Dec 202331.0031.4730.7230.7230.7291
27 Dec 202331.3831.3830.9030.9030.90279
22 Dec 202329.7030.2229.6230.2230.22393
21 Dec 202328.6628.6628.1828.1828.181,682
20 Dec 202329.4329.9728.9029.1329.13944
19 Dec 202327.7529.6027.7529.3029.301,151
18 Dec 202328.5328.5327.5128.0228.02221
15 Dec 202329.3629.4927.7527.7527.75433
14 Dec 202327.7429.2527.5529.0529.052,622
13 Dec 202325.0025.3724.6325.1425.141,507
12 Dec 202323.5424.6423.5424.6424.64343
11 Dec 202324.3124.3123.8823.9823.982,108
08 Dec 202324.4624.9324.0524.1724.172,136
07 Dec 202323.7724.5023.5624.5024.501,174
06 Dec 202323.7523.8623.4823.8523.85247
05 Dec 202324.3524.7323.5423.5423.541,043
04 Dec 202323.5424.7223.2124.6824.683,334
01 Dec 202321.4522.1720.7522.0822.0813,989
30 Nov 202327.4627.4823.6323.7223.727,943
29 Nov 202328.8729.0428.8729.0229.021,739
28 Nov 202328.7328.7328.7328.7328.734
27 Nov 202329.0029.0028.5628.8128.81557
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...