ARWR stock price (quote)

$36.60 6.06% Thursday, 17th Oct 2019

Close price at the end of the last trading day (Thursday, 17th Oct 2019) of the ARWR stock was $36.60. This is 6.06% more than the trading day before Wednesday, 16th Oct 2019.

During the day the stock fluctuated 8.17% from a day low at $34.51 to a day high of $37.33.

Quick summary:

  • 30 day high of the ARWR stock price was $37.33 and low was $25.97.
  • 90 day high was $37.33 and low was $25.97.
  • 52 week high for Arrowhead Research Corporation - $37.33 and low - $10.41.
Thursday October 17, 2019 Change 6.06% Price $36.60
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical Arrowhead Research Corporation prices

Date Open High Low Close Volume
2019-10-17 $34.97 $37.33 $34.51 $36.60 2430750
2019-10-16 $34.25 $34.74 $34.04 $34.51 947976
2019-10-15 $33.25 $34.39 $33.21 $34.35 811524
2019-10-14 $32.51 $33.50 $32.06 $32.98 835851
2019-10-11 $32.29 $32.86 $31.83 $32.55 1069246
2019-10-10 $31.28 $32.12 $31.15 $32.00 908545
2019-10-09 $32.13 $32.44 $31.09 $31.23 805598
2019-10-08 $31.51 $32.22 $31.15 $31.48 1217515
2019-10-07 $30.63 $32.03 $30.43 $31.83 1226992
2019-10-04 $29.61 $30.68 $29.55 $30.60 892269
2019-10-03 $29.30 $29.94 $28.26 $29.92 878812
2019-10-02 $27.85 $29.45 $27.12 $28.92 1343837
2019-10-01 $28.10 $28.87 $27.50 $28.14 1405444
2019-09-30 $26.01 $28.53 $25.97 $28.18 1348125
2019-09-27 $27.19 $27.71 $26.34 $26.96 1198931
2019-09-26 $28.24 $28.63 $27.10 $27.27 958279
2019-09-25 $28.00 $28.66 $27.58 $28.26 1216601
2019-09-24 $29.00 $29.10 $27.45 $28.08 1812935
2019-09-23 $29.10 $29.10 $28.63 $28.88 1278051
2019-09-20 $29.09 $29.53 $28.32 $28.86 2344392
2019-09-19 $29.31 $29.69 $28.95 $29.09 1531951
2019-09-18 $29.67 $29.67 $28.45 $29.28 1659164
2019-09-17 $29.66 $30.43 $29.14 $29.54 998339
2019-09-16 $31.00 $31.46 $28.75 $29.44 1614368
2019-09-13 $30.01 $30.46 $29.61 $29.95 833192
2019-09-12 $30.78 $31.20 $29.44 $30.14 1325330
2019-09-11 $28.78 $30.92 $28.78 $30.89 1765881
2019-09-10 $28.42 $28.95 $27.81 $28.72 1366225
2019-09-09 $31.45 $31.59 $27.63 $28.70 2638541
2019-09-06 $31.84 $32.27 $31.32 $31.51 844656
2019-09-05 $34.58 $34.70 $30.80 $31.84 2347686
2019-09-04 $33.55 $34.26 $33.09 $34.24 1505957
2019-09-03 $34.43 $34.89 $33.04 $33.23 1239866
2019-08-30 $35.61 $36.80 $33.68 $34.17 1642291
2019-08-29 $35.00 $35.69 $33.79 $34.86 1309241
2019-08-28 $32.80 $34.84 $32.79 $34.36 1199579
2019-08-27 $32.66 $33.34 $32.27 $32.92 1516294
2019-08-26 $31.48 $32.30 $31.25 $32.22 1883968
2019-08-23 $32.03 $32.73 $30.71 $30.88 1118303
2019-08-22 $34.60 $34.93 $31.81 $32.12 1736521
2019-08-21 $33.90 $35.41 $33.64 $34.50 1474379
2019-08-20 $33.90 $33.90 $33.03 $33.72 1454341
2019-08-19 $32.20 $34.02 $31.57 $33.72 1672459
2019-08-16 $29.33 $31.56 $29.30 $31.19 1525684
2019-08-15 $29.90 $30.06 $29.14 $29.18 595113
2019-08-14 $28.93 $30.11 $28.84 $29.78 953957
2019-08-13 $29.11 $30.25 $29.11 $29.63 858438
2019-08-12 $28.85 $29.49 $28.41 $29.26 766627
2019-08-09 $28.96 $29.47 $28.65 $29.05 654729
2019-08-08 $28.85 $29.33 $27.91 $29.14 867567
Exchanges: NASDAQ | NYSE | XLON | AMS | ADS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!
Trading With Moving Average
As an investor, you always seek to understand what other... Full Article
Pivot Points
Pivot Points refer to points of significant change. As a... Full Article
Accumulated Volume - Support and Resistance
Volume is perhaps the best indicator of all and should... Full Article
Volume - The Indicator You Really Need to Know
Many new traders getting into the world of technical analysis... Full Article
We Give Back!
In 2016 StockInvest.us donated to NGO Goodwill projects to help purchase medical... Full Article
Better Buy: Amazon vs. Facebook
Amazon's stock slipped 21% over the past six months, as... Full Article

Proudly made at

ROCKIT