NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.12
+0.250 (+1.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $29.07 | Friday, 26th Apr 2024 ARWR stock ended at $22.12. This is 1.14% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.95% from a day low at $21.72 to a day high of $22.36. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2023 | $36.00 | $36.02 | $34.91 | $34.96 | 1 090 868 |
| Apr 26, 2023 | $34.47 | $35.78 | $33.11 | $35.52 | 1 587 014 |
| Apr 25, 2023 | $35.02 | $36.00 | $33.44 | $33.58 | 3 609 240 |
| Apr 24, 2023 | $30.70 | $31.19 | $29.84 | $30.02 | 618 812 |
| Apr 21, 2023 | $30.17 | $30.90 | $30.05 | $30.87 | 708 036 |
| Apr 20, 2023 | $30.00 | $30.35 | $29.66 | $29.92 | 654 899 |
| Apr 19, 2023 | $30.38 | $30.88 | $30.20 | $30.46 | 532 011 |
| Apr 18, 2023 | $31.64 | $31.64 | $30.10 | $30.40 | 680 109 |
| Apr 17, 2023 | $30.87 | $31.85 | $30.65 | $31.34 | 1 051 631 |
| Apr 14, 2023 | $30.47 | $31.42 | $29.97 | $30.46 | 966 092 |
| Apr 13, 2023 | $28.78 | $31.41 | $28.78 | $30.50 | 1 385 883 |
| Apr 12, 2023 | $27.81 | $29.74 | $27.43 | $28.56 | 2 182 510 |
| Apr 11, 2023 | $25.69 | $26.37 | $25.69 | $26.23 | 720 007 |
| Apr 10, 2023 | $26.00 | $26.00 | $25.23 | $25.51 | 671 204 |
| Apr 06, 2023 | $25.33 | $26.48 | $24.92 | $26.17 | 758 223 |
| Apr 05, 2023 | $25.09 | $25.54 | $24.77 | $25.27 | 720 953 |
| Apr 04, 2023 | $25.73 | $25.75 | $24.64 | $25.16 | 826 291 |
| Apr 03, 2023 | $25.38 | $25.86 | $25.12 | $25.56 | 856 584 |
| Mar 31, 2023 | $24.59 | $25.56 | $24.43 | $25.40 | 1 092 347 |
| Mar 30, 2023 | $24.88 | $24.94 | $24.05 | $24.43 | 697 205 |
| Mar 29, 2023 | $24.52 | $24.78 | $24.14 | $24.74 | 754 395 |
| Mar 28, 2023 | $24.25 | $24.59 | $24.12 | $24.26 | 697 881 |
| Mar 27, 2023 | $24.34 | $24.81 | $24.09 | $24.43 | 1 046 822 |
| Mar 24, 2023 | $23.95 | $24.33 | $23.09 | $24.29 | 846 710 |
| Mar 23, 2023 | $23.97 | $24.40 | $23.50 | $23.68 | 958 688 |
