NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$28.60
-0.1000 (-0.348%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.00 | $36.72 | Thursday, 28th Mar 2024 ARWR stock ended at $28.60. This is 0.348% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.44% from a day low at $28.10 to a day high of $29.07. |
90 days | $27.00 | $39.83 | |
52 weeks | $20.67 | $42.48 |
Historical Arrowhead Research Corporation prices
Date | Open | High | Low | Close | Volume |
2021-05-10 | $65.95 | $67.29 | $64.42 | $66.10 | 806 745 |
2021-05-07 | $66.71 | $67.50 | $65.16 | $66.38 | 623 371 |
2021-05-06 | $65.50 | $66.04 | $61.91 | $65.66 | 914 753 |
2021-05-05 | $66.06 | $68.65 | $65.19 | $66.47 | 923 060 |
2021-05-04 | $68.04 | $70.06 | $66.13 | $66.48 | 808 017 |
2021-05-03 | $73.00 | $73.98 | $70.21 | $70.24 | 559 253 |
2021-04-30 | $75.00 | $77.28 | $71.97 | $72.76 | 899 392 |
2021-04-29 | $77.12 | $77.12 | $73.47 | $75.76 | 607 358 |
2021-04-28 | $74.53 | $76.71 | $74.52 | $75.96 | 721 615 |
2021-04-27 | $75.00 | $75.41 | $73.66 | $74.52 | 663 489 |
2021-04-26 | $72.00 | $74.93 | $71.59 | $74.50 | 653 906 |
2021-04-23 | $71.58 | $72.35 | $70.50 | $71.59 | 558 985 |
2021-04-22 | $69.60 | $72.15 | $68.42 | $70.99 | 711 769 |
2021-04-21 | $67.84 | $69.24 | $66.68 | $69.03 | 554 573 |
2021-04-20 | $66.91 | $68.86 | $65.43 | $68.12 | 466 516 |
2021-04-19 | $66.49 | $68.45 | $65.91 | $67.00 | 537 964 |
2021-04-16 | $68.49 | $69.47 | $67.23 | $67.65 | 632 069 |
2021-04-15 | $69.65 | $69.70 | $66.24 | $67.98 | 720 699 |
2021-04-14 | $64.57 | $68.22 | $64.45 | $67.17 | 648 737 |
2021-04-13 | $63.65 | $64.70 | $62.12 | $63.93 | 406 897 |
2021-04-12 | $62.01 | $62.90 | $60.52 | $62.78 | 493 278 |
2021-04-09 | $63.20 | $63.25 | $61.29 | $62.15 | 783 255 |
2021-04-08 | $64.96 | $65.74 | $63.40 | $63.71 | 399 010 |
2021-04-07 | $64.79 | $65.45 | $63.16 | $63.39 | 517 427 |
2021-04-06 | $66.00 | $67.56 | $65.03 | $65.15 | 411 672 |