NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$23.29
-0.490 (-2.06%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.75 | $29.07 | Wednesday, 24th Apr 2024 ARWR stock ended at $23.29. This is 2.06% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.71% from a day low at $22.89 to a day high of $23.74. |
| 90 days | $21.75 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Aug 11, 2023 | $28.79 | $29.19 | $28.56 | $28.85 | 596 508 |
| Aug 10, 2023 | $29.01 | $29.37 | $28.65 | $28.97 | 666 722 |
| Aug 09, 2023 | $27.50 | $29.37 | $27.28 | $29.01 | 1 480 482 |
| Aug 08, 2023 | $29.63 | $29.65 | $26.93 | $27.49 | 2 663 838 |
| Aug 07, 2023 | $31.65 | $31.79 | $30.72 | $30.81 | 764 024 |
| Aug 04, 2023 | $32.31 | $32.74 | $31.57 | $31.65 | 636 112 |
| Aug 03, 2023 | $32.85 | $32.89 | $32.10 | $32.32 | 673 388 |
| Aug 02, 2023 | $33.26 | $33.59 | $32.63 | $32.97 | 876 899 |
| Aug 01, 2023 | $34.37 | $34.46 | $33.52 | $33.68 | 1 015 339 |
| Jul 31, 2023 | $35.13 | $35.69 | $34.35 | $34.52 | 593 873 |
| Jul 28, 2023 | $36.07 | $36.20 | $35.02 | $35.13 | 577 047 |
| Jul 27, 2023 | $35.34 | $36.27 | $35.21 | $35.83 | 1 316 670 |
| Jul 26, 2023 | $35.69 | $35.99 | $35.05 | $35.10 | 792 458 |
| Jul 25, 2023 | $34.87 | $35.70 | $34.87 | $35.62 | 663 354 |
| Jul 24, 2023 | $35.99 | $36.43 | $34.85 | $35.06 | 761 867 |
| Jul 21, 2023 | $35.31 | $36.12 | $34.84 | $36.08 | 872 100 |
| Jul 20, 2023 | $34.75 | $35.40 | $34.51 | $34.82 | 664 101 |
| Jul 19, 2023 | $35.25 | $35.42 | $34.28 | $34.57 | 514 561 |
| Jul 18, 2023 | $34.70 | $35.17 | $34.58 | $34.99 | 643 773 |
| Jul 17, 2023 | $34.40 | $35.70 | $34.40 | $34.70 | 1 140 892 |
| Jul 14, 2023 | $34.60 | $34.67 | $34.14 | $34.60 | 838 868 |
| Jul 13, 2023 | $34.09 | $34.77 | $33.90 | $34.49 | 617 080 |
| Jul 12, 2023 | $34.87 | $34.87 | $33.82 | $33.92 | 703 771 |
| Jul 11, 2023 | $33.92 | $34.42 | $33.34 | $34.29 | 682 442 |
| Jul 10, 2023 | $33.10 | $34.12 | $32.73 | $33.98 | 1 147 617 |
