NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$28.70
+0.86 (+3.09%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.00 | $36.72 | Wednesday, 27th Mar 2024 ARWR stock ended at $28.70. This is 3.09% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.63% from a day low at $27.86 to a day high of $28.87. |
90 days | $27.00 | $39.83 | |
52 weeks | $20.67 | $42.48 |
Historical Arrowhead Research Corporation prices
Date | Open | High | Low | Close | Volume |
2024-01-16 | $36.03 | $36.03 | $34.32 | $35.09 | 1 364 363 |
2024-01-12 | $37.62 | $37.62 | $35.56 | $36.43 | 1 481 697 |
2024-01-11 | $39.22 | $39.54 | $37.36 | $37.50 | 2 002 746 |
2024-01-10 | $38.24 | $39.83 | $37.71 | $39.45 | 1 815 122 |
2024-01-09 | $38.91 | $39.65 | $37.26 | $38.07 | 1 929 802 |
2024-01-08 | $35.10 | $39.53 | $34.37 | $39.48 | 5 163 886 |
2024-01-05 | $33.89 | $35.99 | $33.32 | $35.60 | 2 840 723 |
2024-01-04 | $32.63 | $34.80 | $32.59 | $34.53 | 4 870 028 |
2024-01-03 | $32.65 | $34.31 | $31.16 | $31.97 | 5 984 885 |
2024-01-02 | $30.50 | $32.15 | $29.65 | $31.01 | 764 917 |
2023-12-29 | $31.22 | $31.68 | $30.55 | $30.60 | 810 091 |
2023-12-28 | $30.88 | $31.57 | $30.52 | $31.00 | 888 337 |
2023-12-27 | $31.05 | $31.55 | $30.53 | $31.03 | 650 988 |
2023-12-26 | $30.68 | $31.16 | $30.10 | $30.89 | 671 390 |
2023-12-22 | $29.00 | $30.44 | $29.00 | $30.35 | 929 191 |
2023-12-21 | $28.33 | $28.90 | $28.12 | $28.76 | 976 612 |
2023-12-20 | $29.90 | $30.00 | $27.77 | $27.83 | 1 085 795 |
2023-12-19 | $28.38 | $30.09 | $28.36 | $30.00 | 1 458 540 |
2023-12-18 | $28.59 | $28.93 | $27.34 | $27.94 | 868 685 |
2023-12-15 | $28.64 | $29.48 | $27.73 | $28.55 | 2 716 028 |
2023-12-14 | $27.53 | $29.28 | $27.53 | $28.55 | 1 615 765 |
2023-12-13 | $24.63 | $26.91 | $24.55 | $26.90 | 1 597 052 |
2023-12-12 | $23.79 | $24.79 | $23.06 | $24.69 | 940 920 |
2023-12-11 | $24.37 | $24.50 | $23.70 | $23.87 | 1 108 925 |
2023-12-08 | $24.44 | $25.10 | $23.92 | $23.95 | 912 424 |