Arrowhead Research Corporation Stock Price (Quote) NASDAQ:ARWR
$34.20 ( 2.61% ) Friday, 27th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.87 | $44.60 | Friday, 27th May 2022 ARWR stock ended at $34.20. This is 2.61% more than the trading day before Thursday, 26th May 2022. During the day the stock fluctuated 5.38% from a day low at $32.50 to a day high of $34.25. |
90 days | $27.87 | $51.11 | |
52 weeks | $27.87 | $93.66 |
Historical Arrowhead Research Corporation prices
Date | Open | High | Low | Close | Volume |
2022-05-27 | $33.57 | $34.25 | $32.50 | $34.20 | 753 705 |
2022-05-26 | $33.38 | $34.84 | $33.32 | $33.33 | 768 019 |
2022-05-25 | $33.52 | $34.27 | $32.78 | $33.97 | 529 510 |
2022-05-24 | $35.29 | $35.51 | $33.48 | $33.80 | 782 868 |
2022-05-23 | $36.45 | $36.88 | $35.49 | $36.05 | 577 703 |
2022-05-20 | $36.01 | $36.64 | $33.90 | $36.21 | 735 591 |
2022-05-19 | $34.07 | $35.80 | $33.80 | $35.15 | 881 052 |
2022-05-18 | $35.08 | $36.14 | $34.08 | $34.20 | 1 328 134 |
2022-05-17 | $33.97 | $35.77 | $33.58 | $35.77 | 1 236 177 |
2022-05-16 | $31.52 | $34.19 | $31.00 | $32.88 | 1 136 882 |
2022-05-13 | $31.03 | $33.21 | $30.74 | $31.64 | 1 288 085 |
2022-05-12 | $28.45 | $31.28 | $27.87 | $30.31 | 1 502 057 |
2022-05-11 | $35.30 | $35.50 | $28.53 | $28.95 | 1 973 778 |
2022-05-10 | $34.72 | $35.47 | $33.36 | $34.29 | 1 433 980 |
2022-05-09 | $35.82 | $36.52 | $32.24 | $32.72 | 1 615 213 |
2022-05-06 | $39.39 | $39.49 | $36.48 | $36.92 | 1 094 831 |
2022-05-05 | $42.59 | $42.69 | $39.14 | $40.24 | 704 166 |
2022-05-04 | $42.99 | $43.23 | $40.11 | $43.01 | 817 820 |
2022-05-03 | $42.91 | $44.60 | $41.99 | $42.65 | 583 276 |
2022-05-02 | $41.09 | $43.13 | $40.76 | $43.05 | 711 388 |
2022-04-29 | $42.07 | $43.43 | $40.83 | $41.11 | 553 235 |
2022-04-28 | $42.23 | $42.59 | $39.66 | $42.31 | 552 785 |
2022-04-27 | $40.98 | $42.47 | $40.40 | $41.61 | 847 485 |
2022-04-26 | $43.18 | $43.89 | $40.88 | $40.91 | 841 908 |
2022-04-25 | $42.31 | $44.04 | $42.08 | $43.91 | 449 978 |
2022-04-22 | $46.49 | $47.20 | $42.23 | $42.66 | 291 981 |
2022-04-21 | $46.49 | $47.20 | $42.50 | $42.74 | 609 500 |
2022-04-20 | $46.00 | $46.20 | $44.37 | $45.76 | 531 300 |
2022-04-19 | $44.44 | $46.10 | $43.93 | $45.49 | 502 000 |
2022-04-18 | $46.67 | $46.67 | $43.95 | $44.33 | 758 400 |
2022-04-14 | $48.89 | $49.29 | $46.78 | $46.89 | 409 605 |
2022-04-13 | $46.99 | $49.50 | $46.60 | $49.24 | 940 218 |
2022-04-12 | $47.54 | $48.73 | $46.08 | $46.86 | 575 958 |
2022-04-11 | $47.50 | $48.50 | $46.27 | $46.77 | 440 738 |
2022-04-08 | $49.14 | $50.01 | $48.20 | $48.25 | 627 000 |
2022-04-07 | $47.89 | $49.41 | $47.86 | $49.01 | 633 500 |
2022-04-06 | $47.49 | $49.00 | $46.84 | $48.14 | 601 300 |
2022-04-05 | $50.48 | $51.11 | $48.15 | $48.40 | 729 500 |
2022-04-04 | $49.22 | $50.77 | $48.42 | $50.61 | 710 900 |
2022-04-01 | $46.16 | $50.42 | $46.16 | $49.21 | 848 901 |
2022-03-31 | $45.80 | $47.10 | $45.80 | $45.99 | 624 400 |
2022-03-30 | $46.41 | $48.31 | $45.34 | $45.59 | 579 806 |
2022-03-29 | $45.67 | $46.96 | $45.49 | $46.72 | 650 300 |
2022-03-28 | $44.26 | $46.27 | $42.90 | $44.78 | 569 500 |
2022-03-25 | $45.36 | $45.88 | $43.44 | $44.11 | 1 246 200 |
2022-03-24 | $45.99 | $47.13 | $45.60 | $47.11 | 849 500 |
2022-03-23 | $47.37 | $47.53 | $45.43 | $45.58 | 528 400 |
2022-03-22 | $45.95 | $48.02 | $45.37 | $47.53 | 679 598 |
2022-03-21 | $46.81 | $46.88 | $45.00 | $45.40 | 437 063 |
2022-03-18 | $47.00 | $48.76 | $46.87 | $47.38 | 1 989 499 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.