NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$23.78
-0.140 (-0.585%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.75 | $29.07 | Tuesday, 23rd Apr 2024 ARWR stock ended at $23.78. This is 0.585% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 4.27% from a day low at $23.67 to a day high of $24.68. |
| 90 days | $21.75 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $23.95 | $24.68 | $23.67 | $23.78 | 803 217 |
| Apr 22, 2024 | $22.60 | $24.30 | $22.24 | $23.92 | 1 053 777 |
| Apr 19, 2024 | $22.52 | $22.76 | $21.75 | $22.33 | 894 002 |
| Apr 18, 2024 | $22.42 | $22.80 | $21.93 | $22.61 | 1 262 282 |
| Apr 17, 2024 | $23.88 | $23.92 | $22.47 | $22.53 | 1 142 887 |
| Apr 16, 2024 | $23.73 | $24.34 | $23.60 | $23.67 | 770 372 |
| Apr 15, 2024 | $24.86 | $24.86 | $23.75 | $24.01 | 853 494 |
| Apr 12, 2024 | $25.34 | $25.50 | $24.47 | $24.70 | 827 362 |
| Apr 11, 2024 | $25.74 | $25.74 | $25.28 | $25.68 | 637 015 |
| Apr 10, 2024 | $25.26 | $25.48 | $24.81 | $25.39 | 875 710 |
| Apr 09, 2024 | $25.85 | $26.48 | $25.63 | $26.25 | 605 777 |
| Apr 08, 2024 | $25.96 | $26.33 | $25.37 | $25.70 | 842 064 |
| Apr 05, 2024 | $25.77 | $26.43 | $25.28 | $25.78 | 693 210 |
| Apr 04, 2024 | $26.36 | $26.98 | $25.85 | $26.11 | 743 145 |
| Apr 03, 2024 | $26.00 | $26.54 | $25.71 | $26.48 | 681 824 |
| Apr 02, 2024 | $27.34 | $27.42 | $25.90 | $26.19 | 1 211 718 |
| Apr 01, 2024 | $28.25 | $28.50 | $27.61 | $28.24 | 598 505 |
| Mar 28, 2024 | $28.75 | $29.07 | $28.10 | $28.60 | 551 391 |
| Mar 27, 2024 | $28.21 | $28.87 | $27.86 | $28.70 | 510 513 |
| Mar 26, 2024 | $28.21 | $28.45 | $27.50 | $27.84 | 674 437 |
| Mar 25, 2024 | $27.31 | $27.95 | $27.31 | $27.89 | 504 157 |
| Mar 22, 2024 | $28.16 | $28.36 | $27.18 | $27.21 | 651 753 |
| Mar 21, 2024 | $28.97 | $29.93 | $28.12 | $28.23 | 1 049 410 |
| Mar 20, 2024 | $27.50 | $28.36 | $27.09 | $28.16 | 895 797 |
| Mar 19, 2024 | $28.06 | $28.38 | $27.54 | $27.77 | 964 428 |
