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 |
| 2021-02-10 | $90.00 | $92.60 | $87.01 | $87.48 | 940 760 |
| 2021-02-09 | $88.41 | $91.10 | $87.66 | $89.80 | 549 820 |
| 2021-02-08 | $89.64 | $90.47 | $86.12 | $88.41 | 1 156 316 |
| 2021-02-05 | $82.50 | $91.70 | $78.55 | $90.47 | 1 459 657 |
| 2021-02-04 | $81.61 | $84.89 | $79.77 | $83.92 | 915 654 |
| 2021-02-03 | $79.92 | $81.89 | $79.45 | $80.33 | 568 201 |
| 2021-02-02 | $80.78 | $82.00 | $79.95 | $80.52 | 713 377 |
| 2021-02-01 | $78.03 | $80.40 | $77.28 | $79.76 | 543 462 |
| 2021-01-29 | $78.39 | $80.89 | $76.31 | $77.17 | 978 039 |
| 2021-01-28 | $78.16 | $79.29 | $76.50 | $77.75 | 711 781 |
| 2021-01-27 | $79.55 | $81.93 | $75.03 | $76.82 | 1 001 078 |
| 2021-01-26 | $84.29 | $85.88 | $80.86 | $81.14 | 655 390 |
| 2021-01-25 | $81.85 | $84.67 | $80.29 | $84.13 | 696 485 |
| 2021-01-22 | $79.81 | $82.24 | $79.50 | $82.07 | 820 276 |
| 2021-01-21 | $83.58 | $84.12 | $79.49 | $80.02 | 558 845 |
| 2021-01-20 | $82.59 | $84.98 | $82.40 | $83.44 | 656 129 |
| 2021-01-19 | $80.61 | $83.45 | $80.61 | $82.15 | 538 566 |
| 2021-01-15 | $81.90 | $84.35 | $80.52 | $80.74 | 650 556 |
| 2021-01-14 | $80.95 | $84.12 | $80.40 | $82.86 | 480 067 |
| 2021-01-13 | $82.11 | $84.55 | $80.89 | $81.00 | 709 162 |
| 2021-01-12 | $80.42 | $82.93 | $80.01 | $82.69 | 550 420 |
| 2021-01-11 | $79.00 | $81.22 | $78.03 | $80.11 | 829 304 |
| 2021-01-08 | $78.85 | $82.25 | $78.10 | $79.88 | 937 060 |
| 2021-01-07 | $75.00 | $79.49 | $75.00 | $79.47 | 971 115 |
| 2021-01-06 | $71.62 | $74.74 | $70.11 | $74.38 | 1 709 559 |
