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 |
| Mar 22, 2023 | $24.54 | $24.89 | $23.68 | $23.72 | 1 067 593 |
| Mar 21, 2023 | $25.10 | $25.50 | $24.56 | $24.60 | 969 774 |
| Mar 20, 2023 | $24.39 | $25.87 | $24.33 | $25.06 | 1 518 345 |
| Mar 17, 2023 | $24.34 | $24.39 | $23.09 | $24.30 | 2 395 055 |
| Mar 16, 2023 | $25.12 | $25.26 | $24.19 | $24.44 | 2 229 004 |
| Mar 15, 2023 | $26.76 | $26.76 | $24.75 | $25.32 | 2 017 813 |
| Mar 14, 2023 | $26.99 | $27.87 | $26.25 | $26.56 | 1 388 345 |
| Mar 13, 2023 | $26.04 | $26.93 | $25.70 | $26.42 | 2 752 722 |
| Mar 10, 2023 | $27.59 | $27.68 | $25.54 | $26.31 | 2 061 569 |
| Mar 09, 2023 | $29.68 | $29.90 | $27.60 | $27.73 | 1 738 226 |
| Mar 08, 2023 | $30.50 | $30.70 | $29.20 | $29.66 | 1 170 799 |
| Mar 07, 2023 | $30.62 | $31.07 | $30.22 | $30.50 | 848 460 |
| Mar 06, 2023 | $32.44 | $32.68 | $30.33 | $30.79 | 1 288 107 |
| Mar 03, 2023 | $32.57 | $33.15 | $32.16 | $32.35 | 1 172 782 |
| Mar 02, 2023 | $32.28 | $32.84 | $31.51 | $32.43 | 1 083 934 |
| Mar 01, 2023 | $32.45 | $32.84 | $32.40 | $32.66 | 1 125 980 |
| Feb 28, 2023 | $32.45 | $33.12 | $32.28 | $32.30 | 924 508 |
| Feb 27, 2023 | $33.05 | $33.17 | $32.34 | $32.60 | 682 301 |
| Feb 24, 2023 | $32.10 | $32.85 | $32.10 | $32.63 | 866 001 |
| Feb 23, 2023 | $32.90 | $33.07 | $32.52 | $32.75 | 665 204 |
| Feb 22, 2023 | $31.83 | $32.95 | $31.78 | $32.85 | 772 404 |
| Feb 21, 2023 | $33.00 | $33.28 | $31.29 | $31.77 | 897 529 |
| Feb 17, 2023 | $33.07 | $33.86 | $32.50 | $33.75 | 584 136 |
| Feb 16, 2023 | $33.36 | $33.80 | $32.94 | $32.97 | 615 584 |
| Feb 15, 2023 | $33.23 | $34.08 | $32.76 | $34.05 | 626 675 |
