NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.12
+0.250 (+1.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $29.07 | Friday, 26th Apr 2024 ARWR stock ended at $22.12. This is 1.14% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.95% from a day low at $21.72 to a day high of $22.36. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Jan 13, 2021 | $82.11 | $84.55 | $80.89 | $81.00 | 709 162 |
| Jan 12, 2021 | $80.42 | $82.93 | $80.01 | $82.69 | 550 420 |
| Jan 11, 2021 | $79.00 | $81.22 | $78.03 | $80.11 | 829 304 |
| Jan 08, 2021 | $78.85 | $82.25 | $78.10 | $79.88 | 937 060 |
| Jan 07, 2021 | $75.00 | $79.49 | $75.00 | $79.47 | 971 115 |
| Jan 06, 2021 | $71.62 | $74.74 | $70.11 | $74.38 | 1 709 559 |
| Jan 05, 2021 | $74.57 | $74.57 | $70.45 | $72.63 | 1 264 436 |
| Jan 04, 2021 | $76.07 | $77.11 | $74.52 | $74.83 | 1 161 508 |
| Dec 31, 2020 | $77.81 | $77.87 | $75.68 | $76.73 | 677 682 |
| Dec 30, 2020 | $78.78 | $81.28 | $77.29 | $77.43 | 681 618 |
| Dec 29, 2020 | $79.71 | $79.95 | $75.25 | $78.04 | 833 771 |
| Dec 28, 2020 | $85.35 | $85.78 | $79.75 | $79.94 | 840 720 |
| Dec 24, 2020 | $84.92 | $86.75 | $83.62 | $84.19 | 313 137 |
| Dec 23, 2020 | $82.83 | $86.11 | $81.74 | $85.37 | 730 123 |
| Dec 22, 2020 | $82.67 | $83.90 | $80.82 | $82.83 | 1 019 138 |
| Dec 21, 2020 | $77.03 | $82.06 | $74.62 | $82.03 | 1 407 637 |
| Dec 18, 2020 | $79.97 | $82.06 | $79.05 | $80.16 | 2 966 977 |
| Dec 17, 2020 | $76.96 | $79.70 | $76.89 | $79.37 | 872 247 |
| Dec 16, 2020 | $76.92 | $77.96 | $74.95 | $77.63 | 835 391 |
| Dec 15, 2020 | $75.75 | $77.20 | $74.81 | $76.45 | 884 033 |
| Dec 14, 2020 | $74.68 | $78.27 | $74.68 | $74.91 | 1 166 700 |
| Dec 11, 2020 | $73.64 | $75.03 | $72.66 | $74.06 | 1 007 921 |
| Dec 10, 2020 | $68.49 | $74.11 | $68.14 | $74.01 | 1 337 567 |
| Dec 09, 2020 | $68.66 | $72.17 | $67.98 | $68.90 | 1 438 757 |
| Dec 08, 2020 | $66.17 | $68.34 | $65.70 | $68.18 | 690 436 |
