NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.61
+0.0800 (+0.355%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.93 | $29.93 | Thursday, 18th Apr 2024 ARWR stock ended at $22.61. This is 0.355% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $21.93 to a day high of $22.80. |
| 90 days | $21.93 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $22.42 | $22.80 | $21.93 | $22.61 | 1 262 282 |
| 2024-04-17 | $23.88 | $23.92 | $22.47 | $22.53 | 1 142 887 |
| 2024-04-16 | $23.73 | $24.34 | $23.60 | $23.67 | 770 372 |
| 2024-04-15 | $24.86 | $24.86 | $23.75 | $24.01 | 853 494 |
| 2024-04-12 | $25.34 | $25.50 | $24.47 | $24.70 | 827 362 |
| 2024-04-11 | $25.74 | $25.74 | $25.28 | $25.68 | 637 015 |
| 2024-04-10 | $25.26 | $25.48 | $24.81 | $25.39 | 875 710 |
| 2024-04-09 | $25.85 | $26.48 | $25.63 | $26.25 | 605 777 |
| 2024-04-08 | $25.96 | $26.33 | $25.37 | $25.70 | 842 064 |
| 2024-04-05 | $25.77 | $26.43 | $25.28 | $25.78 | 693 210 |
| 2024-04-04 | $26.36 | $26.98 | $25.85 | $26.11 | 743 145 |
| 2024-04-03 | $26.00 | $26.54 | $25.71 | $26.48 | 681 824 |
| 2024-04-02 | $27.34 | $27.42 | $25.90 | $26.19 | 1 211 718 |
| 2024-04-01 | $28.25 | $28.50 | $27.61 | $28.24 | 598 505 |
| 2024-03-28 | $28.75 | $29.07 | $28.10 | $28.60 | 551 391 |
| 2024-03-27 | $28.21 | $28.87 | $27.86 | $28.70 | 510 513 |
| 2024-03-26 | $28.21 | $28.45 | $27.50 | $27.84 | 674 437 |
| 2024-03-25 | $27.31 | $27.95 | $27.31 | $27.89 | 504 157 |
| 2024-03-22 | $28.16 | $28.36 | $27.18 | $27.21 | 651 753 |
| 2024-03-21 | $28.97 | $29.93 | $28.12 | $28.23 | 1 049 410 |
| 2024-03-20 | $27.50 | $28.36 | $27.09 | $28.16 | 895 797 |
| 2024-03-19 | $28.06 | $28.38 | $27.54 | $27.77 | 964 428 |
| 2024-03-18 | $28.28 | $28.36 | $27.21 | $28.14 | 1 273 612 |
| 2024-03-15 | $27.16 | $29.01 | $27.00 | $28.28 | 3 406 393 |
| 2024-03-14 | $28.16 | $28.26 | $27.02 | $27.42 | 1 579 877 |
