GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Arrowhead Research Corporation Stock Price (Quote) NASDAQ:ARWR

$88.83 ( -1.09% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $71.03 $90.64 Tuesday, 22nd Jun 2021 ARWR stock ended at $88.83. This is 1.09% less than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 2.41% from a day low at $87.52 to a day high of $89.63.
90 days $60.52 $90.64
52 weeks $32.86 $92.60

Historical Arrowhead Research Corporation prices

Date Open High Low Close Volume
2021-06-22 $89.22 $89.63 $87.52 $88.83 723 246
2021-06-21 $85.94 $90.60 $85.81 $89.81 856 472
2021-06-18 $85.03 $86.71 $84.51 $85.64 1 264 630
2021-06-17 $85.44 $86.93 $84.93 $85.98 532 705
2021-06-16 $86.65 $87.36 $83.89 $85.84 622 725
2021-06-15 $88.59 $89.17 $85.72 $86.63 741 494
2021-06-14 $88.00 $89.77 $87.52 $88.41 685 102
2021-06-11 $86.72 $90.64 $86.40 $88.71 1 495 580
2021-06-10 $81.70 $84.41 $80.80 $83.72 691 639
2021-06-09 $81.86 $82.86 $81.10 $81.81 771 978
2021-06-08 $80.71 $81.83 $78.42 $81.09 676 080
2021-06-07 $76.29 $81.52 $76.19 $80.68 881 810
2021-06-04 $72.93 $76.37 $72.76 $76.14 719 776
2021-06-03 $72.37 $72.84 $71.03 $72.52 840 794
2021-06-02 $71.75 $72.33 $71.22 $72.24 1 251 106
2021-06-01 $72.51 $73.51 $71.59 $71.91 897 102
2021-05-28 $73.19 $74.40 $72.36 $72.60 933 919
2021-05-27 $74.06 $74.06 $72.41 $72.77 823 033
2021-05-26 $74.66 $74.66 $72.60 $73.47 418 334
2021-05-25 $75.23 $76.64 $73.49 $73.87 579 021
2021-05-24 $75.17 $75.26 $74.10 $74.84 446 268
2021-05-21 $75.59 $75.99 $73.82 $74.23 370 139
2021-05-20 $72.11 $76.02 $71.99 $74.74 721 167
2021-05-19 $70.45 $72.36 $70.06 $71.42 729 514
2021-05-18 $73.93 $75.26 $72.13 $72.26 521 062
2021-05-17 $72.32 $73.95 $70.56 $73.05 586 325
2021-05-14 $68.43 $74.13 $68.00 $72.83 690 848
2021-05-13 $69.39 $69.91 $65.92 $67.88 688 877
2021-05-12 $68.44 $70.51 $68.22 $68.70 630 599
2021-05-11 $64.15 $71.11 $63.50 $69.81 779 425
2021-05-10 $65.95 $67.29 $64.42 $66.10 806 745
2021-05-07 $66.71 $67.50 $65.16 $66.38 623 371
2021-05-06 $65.50 $66.04 $61.91 $65.66 914 753
2021-05-05 $66.06 $68.65 $65.19 $66.47 923 060
2021-05-04 $68.04 $70.06 $66.13 $66.48 808 017
2021-05-03 $73.00 $73.98 $70.21 $70.24 559 253
2021-04-30 $75.00 $77.28 $71.97 $72.76 899 392
2021-04-29 $77.12 $77.12 $73.47 $75.76 607 358
2021-04-28 $74.53 $76.71 $74.52 $75.96 721 615
2021-04-27 $75.00 $75.41 $73.66 $74.52 663 489
2021-04-26 $72.00 $74.93 $71.59 $74.50 653 906
2021-04-23 $71.58 $72.35 $70.50 $71.59 558 985
2021-04-22 $69.60 $72.15 $68.42 $70.99 711 769
2021-04-21 $67.84 $69.24 $66.68 $69.03 554 573
2021-04-20 $66.91 $68.86 $65.43 $68.12 466 516
2021-04-19 $66.49 $68.45 $65.91 $67.00 537 964
2021-04-16 $68.49 $69.47 $67.23 $67.65 632 069
2021-04-15 $69.65 $69.70 $66.24 $67.98 720 699
2021-04-14 $64.57 $68.22 $64.45 $67.17 648 737
2021-04-13 $63.65 $64.70 $62.12 $63.93 406 897

About Arrowhead Research Corporation

Arrowhead Pharmaceuticals, Inc., a biopharmaceutical company, develops novel drugs to treat intractable diseases in the United States. The company utilizes its proprietary Dynamic Polyconjugate platform to develop targeted drugs based on the RNA interference mechanism that silences disease-causing genes. Its ARC-520, an RNAi-based therapeutic that is in Phase IIb clinical efficacy studies to treat chronic hepatitis B virus infection; and ARC-AAT,... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT