$36.05 (3.98%)

Volume: 942.367k

Closed: Jun 02, 2023

Hollow Logo Score: 1.415
Arrowhead Research Corporation Stock
$36.05 (3.98%)

Volume: 942.367k

Closed: Jun 02, 2023

Score Hollow Logo 1.415
NASDAQ:ARWR

Arrowhead Research Corporation Stock Price (Quote)

$36.05 ( 3.98% ) Friday, 2nd Jun 2023

Range Low Price High Price Comment
30 days $32.30 $42.48 Friday, 2nd Jun 2023 ARWR stock ended at $36.05. This is 3.98% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 4.37% from a day low at $34.56 to a day high of $36.07.
90 days $23.09 $42.48
52 weeks $23.09 $48.48

Historical Arrowhead Research Corporation prices

Date Open High Low Close Volume
2023-06-02 $35.49 $36.07 $34.56 $36.05 942 367
2023-06-01 $34.55 $35.20 $33.25 $34.67 1 021 148
2023-05-31 $32.98 $34.91 $32.91 $34.41 1 793 500
2023-05-30 $33.50 $34.38 $32.30 $32.78 711 894
2023-05-26 $33.50 $33.89 $32.97 $33.60 781 754
2023-05-25 $35.51 $35.51 $33.15 $33.57 989 856
2023-05-24 $35.96 $36.06 $35.21 $35.57 868 913
2023-05-23 $36.65 $38.55 $36.27 $36.28 880 425
2023-05-22 $36.37 $37.10 $36.31 $36.52 613 280
2023-05-19 $36.95 $37.18 $36.18 $36.27 636 417
2023-05-18 $36.97 $36.97 $35.49 $36.28 908 042
2023-05-17 $37.82 $37.82 $36.71 $37.10 929 626
2023-05-16 $39.36 $39.36 $37.41 $37.64 973 055
2023-05-15 $39.37 $40.89 $39.02 $39.89 905 903
2023-05-12 $39.05 $39.44 $38.05 $39.32 981 754
2023-05-11 $40.45 $40.54 $39.50 $40.08 639 575
2023-05-10 $41.28 $41.28 $39.46 $40.49 694 167
2023-05-09 $39.97 $41.00 $39.23 $40.47 638 895
2023-05-08 $41.33 $41.36 $39.57 $40.45 770 162
2023-05-05 $40.70 $42.48 $40.48 $41.38 1 311 181
2023-05-04 $40.22 $40.46 $38.45 $40.05 1 502 634
2023-05-03 $37.49 $40.70 $36.93 $40.20 2 513 341
2023-05-02 $35.46 $35.99 $34.58 $35.38 1 157 767
2023-05-01 $35.00 $35.89 $34.49 $35.72 817 530
2023-04-28 $34.79 $36.02 $33.66 $35.41 1 005 532
2023-04-27 $36.00 $36.02 $34.91 $34.96 1 090 868
2023-04-26 $34.47 $35.78 $33.11 $35.52 1 587 014
2023-04-25 $35.02 $36.00 $33.44 $33.58 3 609 240
2023-04-24 $30.70 $31.19 $29.84 $30.02 618 812
2023-04-21 $30.17 $30.90 $30.05 $30.87 708 036
2023-04-20 $30.00 $30.35 $29.66 $29.92 654 899
2023-04-19 $30.38 $30.88 $30.20 $30.46 532 011
2023-04-18 $31.64 $31.64 $30.10 $30.40 680 109
2023-04-17 $30.87 $31.85 $30.65 $31.34 1 051 631
2023-04-14 $30.47 $31.42 $29.97 $30.46 966 092
2023-04-13 $28.78 $31.41 $28.78 $30.50 1 385 883
2023-04-12 $27.81 $29.74 $27.43 $28.56 2 182 510
2023-04-11 $25.69 $26.37 $25.69 $26.23 720 007
2023-04-10 $26.00 $26.00 $25.23 $25.51 671 204
2023-04-06 $25.33 $26.48 $24.92 $26.17 758 223
2023-04-05 $25.09 $25.54 $24.77 $25.27 720 953
2023-04-04 $25.73 $25.75 $24.64 $25.16 826 291
2023-04-03 $25.38 $25.86 $25.12 $25.56 856 584
2023-03-31 $24.59 $25.56 $24.43 $25.40 1 092 347
2023-03-30 $24.88 $24.94 $24.05 $24.43 697 205
2023-03-29 $24.52 $24.78 $24.14 $24.74 754 395
2023-03-28 $24.25 $24.59 $24.12 $24.26 697 881
2023-03-27 $24.34 $24.81 $24.09 $24.43 1 046 822
2023-03-24 $23.95 $24.33 $23.09 $24.29 846 710
2023-03-23 $23.97 $24.40 $23.50 $23.68 958 688
Click to get the best stock tips daily for free!

About Arrowhead Research Corporation

Arrowhead Research Arrowhead Pharmaceuticals, Inc. develops medicines for the treatment of intractable diseases in the United States. The company's products in pipeline includes ARO-AAT, a RNA interference (RNAi) therapeutic candidate that is in Phase II clinical trial for the treatment of liver diseases associated with alpha-1 antitrypsin deficiency; ARO-APOC3, which is in phase 2b and one phase 3 clinical trial to treat hypertriglyceridemia; ARO-ANG3 that is in P... ARWR Profile

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