NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.08
-2.64 (-10.68%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $25.74 | Friday, 10th May 2024 ARWR stock ended at $22.08. This is 10.68% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 16.93% from a day low at $21.79 to a day high of $25.48. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $40.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Feb 14, 2023 | $34.48 | $35.15 | $33.46 | $33.67 | 868 995 |
| Feb 13, 2023 | $33.24 | $34.75 | $32.78 | $34.60 | 687 983 |
| Feb 10, 2023 | $32.99 | $33.42 | $32.48 | $33.12 | 814 725 |
| Feb 09, 2023 | $32.98 | $34.08 | $32.50 | $33.16 | 737 208 |
| Feb 08, 2023 | $33.32 | $33.92 | $32.37 | $32.58 | 816 912 |
| Feb 07, 2023 | $33.54 | $34.24 | $32.06 | $33.62 | 1 529 579 |
| Feb 06, 2023 | $35.37 | $35.99 | $32.23 | $33.51 | 1 647 485 |
| Feb 03, 2023 | $36.36 | $37.71 | $36.23 | $36.74 | 611 328 |
| Feb 02, 2023 | $35.75 | $37.01 | $35.47 | $37.01 | 726 080 |
| Feb 01, 2023 | $34.85 | $35.88 | $34.27 | $35.29 | 767 956 |
| Jan 31, 2023 | $33.51 | $35.03 | $33.51 | $34.99 | 854 449 |
| Jan 30, 2023 | $33.20 | $33.80 | $32.89 | $33.28 | 807 921 |
| Jan 27, 2023 | $33.29 | $34.08 | $33.21 | $33.61 | 427 156 |
| Jan 26, 2023 | $33.24 | $33.76 | $32.60 | $33.28 | 591 938 |
| Jan 25, 2023 | $33.44 | $33.82 | $32.22 | $32.97 | 756 175 |
