NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$28.60
-0.1000 (-0.348%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.00 | $36.72 | Thursday, 28th Mar 2024 ARWR stock ended at $28.60. This is 0.348% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 3.44% from a day low at $28.10 to a day high of $29.07. |
90 days | $27.00 | $39.83 | |
52 weeks | $20.67 | $42.48 |
Historical Arrowhead Research Corporation prices
Date | Open | High | Low | Close | Volume |
2024-02-22 | $29.27 | $30.84 | $28.50 | $30.20 | 1 210 966 |
2024-02-21 | $29.22 | $29.61 | $28.94 | $29.18 | 858 187 |
2024-02-20 | $29.05 | $29.56 | $28.74 | $29.22 | 995 844 |
2024-02-16 | $29.13 | $30.12 | $28.53 | $29.48 | 1 046 153 |
2024-02-15 | $29.77 | $30.39 | $29.46 | $29.57 | 1 197 353 |
2024-02-14 | $30.28 | $30.36 | $29.30 | $29.63 | 1 033 711 |
2024-02-13 | $31.23 | $31.23 | $29.41 | $29.92 | 1 726 142 |
2024-02-12 | $32.56 | $33.02 | $31.47 | $32.26 | 1 148 189 |
2024-02-09 | $30.93 | $32.68 | $30.62 | $32.56 | 1 452 679 |
2024-02-08 | $31.93 | $32.57 | $30.77 | $30.85 | 1 733 027 |
2024-02-07 | $31.75 | $31.92 | $29.50 | $31.65 | 3 217 926 |
2024-02-06 | $31.93 | $33.28 | $31.55 | $33.20 | 1 052 109 |
2024-02-05 | $31.23 | $32.47 | $30.54 | $32.02 | 948 624 |
2024-02-02 | $31.52 | $32.16 | $30.65 | $31.96 | 855 622 |
2024-02-01 | $32.25 | $32.37 | $31.32 | $32.19 | 836 214 |
2024-01-31 | $32.91 | $33.36 | $31.79 | $32.10 | 837 959 |
2024-01-30 | $34.19 | $34.39 | $32.95 | $33.01 | 594 348 |
2024-01-29 | $32.62 | $34.46 | $32.00 | $34.40 | 740 010 |
2024-01-26 | $33.67 | $33.77 | $32.56 | $32.75 | 519 658 |
2024-01-25 | $33.00 | $33.87 | $32.86 | $33.42 | 659 955 |
2024-01-24 | $34.58 | $34.95 | $32.78 | $32.81 | 811 830 |
2024-01-23 | $33.89 | $34.50 | $33.42 | $34.29 | 1 210 069 |
2024-01-22 | $33.83 | $33.91 | $32.58 | $33.19 | 1 371 871 |
2024-01-19 | $33.32 | $34.15 | $32.90 | $33.75 | 996 047 |
2024-01-18 | $34.39 | $34.39 | $32.71 | $33.16 | 1 478 395 |