NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$21.87
-1.42 (-6.10%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $29.07 | Thursday, 25th Apr 2024 ARWR stock ended at $21.87. This is 6.10% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 7.06% from a day low at $21.39 to a day high of $22.90. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Jan 08, 2024 | $35.10 | $39.53 | $34.37 | $39.48 | 5 163 886 |
| Jan 05, 2024 | $33.89 | $35.99 | $33.32 | $35.60 | 2 840 723 |
| Jan 04, 2024 | $32.63 | $34.80 | $32.59 | $34.53 | 4 870 028 |
| Jan 03, 2024 | $32.65 | $34.31 | $31.16 | $31.97 | 5 984 885 |
| Jan 02, 2024 | $30.50 | $32.15 | $29.65 | $31.01 | 764 917 |
| Dec 29, 2023 | $31.22 | $31.68 | $30.55 | $30.60 | 810 091 |
| Dec 28, 2023 | $30.88 | $31.57 | $30.52 | $31.00 | 888 337 |
| Dec 27, 2023 | $31.05 | $31.55 | $30.53 | $31.03 | 650 988 |
| Dec 26, 2023 | $30.68 | $31.16 | $30.10 | $30.89 | 671 390 |
| Dec 22, 2023 | $29.00 | $30.44 | $29.00 | $30.35 | 929 191 |
| Dec 21, 2023 | $28.33 | $28.90 | $28.12 | $28.76 | 976 612 |
| Dec 20, 2023 | $29.90 | $30.00 | $27.77 | $27.83 | 1 085 795 |
| Dec 19, 2023 | $28.38 | $30.09 | $28.36 | $30.00 | 1 458 540 |
| Dec 18, 2023 | $28.59 | $28.93 | $27.34 | $27.94 | 868 685 |
| Dec 15, 2023 | $28.64 | $29.48 | $27.73 | $28.55 | 2 716 028 |
| Dec 14, 2023 | $27.53 | $29.28 | $27.53 | $28.55 | 1 615 765 |
| Dec 13, 2023 | $24.63 | $26.91 | $24.55 | $26.90 | 1 597 052 |
| Dec 12, 2023 | $23.79 | $24.79 | $23.06 | $24.69 | 940 920 |
| Dec 11, 2023 | $24.37 | $24.50 | $23.70 | $23.87 | 1 108 925 |
| Dec 08, 2023 | $24.44 | $25.10 | $23.92 | $23.95 | 912 424 |
| Dec 07, 2023 | $23.79 | $24.93 | $23.52 | $24.53 | 1 229 886 |
| Dec 06, 2023 | $23.70 | $23.92 | $23.36 | $23.79 | 1 431 839 |
| Dec 05, 2023 | $24.56 | $24.73 | $23.40 | $23.43 | 1 443 232 |
| Dec 04, 2023 | $23.33 | $24.93 | $23.20 | $24.93 | 2 794 927 |
| Dec 01, 2023 | $21.55 | $23.24 | $20.67 | $23.17 | 4 217 172 |
