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 |
| Jan 24, 2023 | $32.53 | $34.15 | $32.23 | $33.92 | 799 619 |
| Jan 23, 2023 | $33.66 | $33.69 | $32.28 | $32.70 | 1 232 614 |
| Jan 20, 2023 | $34.48 | $34.50 | $33.14 | $33.76 | 843 790 |
| Jan 19, 2023 | $35.84 | $36.13 | $33.90 | $33.93 | 907 829 |
| Jan 18, 2023 | $37.11 | $37.66 | $35.64 | $35.99 | 828 000 |
| Jan 17, 2023 | $36.81 | $37.67 | $36.17 | $36.91 | 937 663 |
| Jan 13, 2023 | $35.99 | $37.95 | $35.62 | $36.82 | 1 037 600 |
| Jan 12, 2023 | $34.36 | $36.17 | $33.75 | $36.15 | 938 300 |
| Jan 11, 2023 | $33.07 | $35.42 | $32.47 | $34.42 | 1 657 748 |
| Jan 10, 2023 | $30.27 | $33.05 | $29.84 | $33.03 | 1 850 057 |
| Jan 09, 2023 | $30.05 | $31.00 | $28.52 | $30.28 | 3 497 428 |
| Jan 06, 2023 | $37.47 | $38.32 | $35.58 | $37.38 | 946 000 |
| Jan 05, 2023 | $37.50 | $38.05 | $36.77 | $37.09 | 873 728 |
| Jan 04, 2023 | $38.80 | $38.96 | $37.84 | $38.08 | 1 074 366 |
| Jan 03, 2023 | $40.80 | $41.03 | $36.96 | $38.51 | 1 402 762 |
| Dec 30, 2022 | $39.77 | $40.62 | $39.61 | $40.56 | 787 669 |
| Dec 29, 2022 | $38.08 | $40.41 | $37.59 | $40.12 | 1 047 881 |
| Dec 28, 2022 | $38.31 | $38.98 | $37.18 | $37.56 | 563 198 |
| Dec 27, 2022 | $38.51 | $39.00 | $37.90 | $38.12 | 706 070 |
| Dec 23, 2022 | $38.24 | $38.78 | $37.17 | $38.30 | 776 668 |
| Dec 22, 2022 | $36.64 | $38.25 | $36.34 | $38.21 | 1 239 780 |
| Dec 21, 2022 | $33.29 | $37.24 | $33.05 | $37.10 | 1 719 784 |
| Dec 20, 2022 | $31.00 | $33.36 | $30.98 | $32.94 | 848 655 |
| Dec 19, 2022 | $31.79 | $31.99 | $30.01 | $31.07 | 815 726 |
| Dec 16, 2022 | $31.00 | $32.10 | $30.86 | $31.77 | 2 446 416 |
