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 |
| Sep 19, 2023 | $28.02 | $27.94 | $27.16 | $27.23 | 612 294 |
| Sep 18, 2023 | $28.94 | $29.05 | $27.51 | $28.13 | 824 982 |
| Sep 15, 2023 | $30.59 | $30.73 | $28.88 | $28.92 | 1 798 363 |
| Sep 14, 2023 | $29.55 | $31.14 | $29.31 | $30.54 | 1 033 841 |
| Sep 13, 2023 | $29.11 | $29.70 | $29.07 | $29.34 | 715 044 |
| Sep 12, 2023 | $29.13 | $29.40 | $28.56 | $29.10 | 739 839 |
| Sep 11, 2023 | $30.25 | $30.41 | $29.13 | $29.24 | 1 067 112 |
| Sep 08, 2023 | $30.25 | $30.70 | $29.78 | $29.90 | 659 947 |
| Sep 07, 2023 | $29.00 | $30.48 | $28.82 | $30.22 | 1 085 165 |
| Sep 06, 2023 | $28.18 | $29.29 | $27.74 | $29.22 | 826 868 |
| Sep 05, 2023 | $27.74 | $28.51 | $27.62 | $28.03 | 668 888 |
| Sep 01, 2023 | $27.78 | $28.39 | $27.75 | $27.96 | 707 443 |
| Aug 31, 2023 | $26.78 | $28.02 | $26.78 | $27.64 | 1 227 336 |
| Aug 30, 2023 | $27.15 | $27.54 | $26.76 | $26.84 | 776 564 |
| Aug 29, 2023 | $27.69 | $27.69 | $26.94 | $27.15 | 1 150 982 |
| Aug 28, 2023 | $27.93 | $28.13 | $27.34 | $27.66 | 646 826 |
| Aug 25, 2023 | $27.85 | $28.30 | $26.85 | $27.91 | 981 117 |
| Aug 24, 2023 | $28.63 | $28.86 | $27.99 | $28.04 | 524 430 |
| Aug 23, 2023 | $28.43 | $29.04 | $28.43 | $28.62 | 466 983 |
| Aug 22, 2023 | $28.68 | $28.90 | $28.18 | $28.38 | 633 915 |
| Aug 21, 2023 | $28.26 | $29.16 | $27.77 | $28.68 | 607 761 |
| Aug 18, 2023 | $28.76 | $29.02 | $28.24 | $28.26 | 570 322 |
| Aug 17, 2023 | $28.95 | $29.18 | $28.70 | $29.02 | 511 773 |
| Aug 16, 2023 | $29.26 | $29.26 | $28.81 | $28.95 | 461 472 |
| Aug 15, 2023 | $29.15 | $29.69 | $28.92 | $29.35 | 576 898 |
