NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.33
-0.280 (-1.24%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.75 | $29.93 | Friday, 19th Apr 2024 ARWR stock ended at $22.33. This is 1.24% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.64% from a day low at $21.75 to a day high of $22.76. |
| 90 days | $21.75 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-04-05 | $68.41 | $69.11 | $65.87 | $67.22 | 461 264 |
| 2021-04-01 | $67.23 | $69.50 | $66.41 | $67.07 | 527 498 |
| 2021-03-31 | $64.50 | $69.39 | $64.36 | $66.31 | 981 856 |
| 2021-03-30 | $61.58 | $64.41 | $60.64 | $63.69 | 638 465 |
| 2021-03-29 | $62.57 | $64.03 | $60.66 | $61.35 | 698 429 |
| 2021-03-26 | $65.46 | $65.71 | $61.32 | $62.95 | 882 791 |
| 2021-03-25 | $61.54 | $65.61 | $61.03 | $65.21 | 1 204 118 |
| 2021-03-24 | $66.23 | $67.25 | $62.43 | $62.82 | 810 156 |
| 2021-03-23 | $69.13 | $69.73 | $65.78 | $66.07 | 729 672 |
| 2021-03-22 | $68.77 | $71.10 | $68.26 | $70.50 | 756 289 |
