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 |
2021-07-21 | $67.92 | $68.75 | $65.97 | $68.08 | 520 909 |
2021-07-20 | $65.66 | $68.11 | $65.51 | $67.91 | 902 102 |
2021-07-19 | $62.35 | $66.15 | $62.11 | $65.55 | 854 397 |
2021-07-16 | $63.73 | $64.60 | $62.26 | $63.43 | 516 707 |
2021-07-15 | $62.56 | $63.34 | $61.59 | $63.15 | 478 311 |
2021-07-14 | $63.92 | $63.92 | $61.69 | $62.54 | 732 091 |
2021-07-13 | $65.01 | $65.60 | $63.32 | $63.41 | 560 928 |
2021-07-12 | $67.14 | $68.73 | $65.64 | $65.78 | 491 642 |
2021-07-09 | $65.81 | $67.46 | $64.73 | $67.14 | 792 958 |
2021-07-08 | $62.35 | $66.01 | $61.51 | $65.32 | 923 105 |
2021-07-07 | $62.68 | $64.31 | $61.53 | $63.73 | 1 516 640 |
2021-07-06 | $65.01 | $67.44 | $62.19 | $63.07 | 2 693 105 |
2021-07-02 | $67.04 | $69.25 | $60.00 | $63.13 | 7 337 609 |
2021-07-01 | $82.71 | $86.01 | $82.20 | $84.96 | 685 469 |
2021-06-30 | $81.01 | $84.31 | $81.00 | $82.82 | 639 045 |
2021-06-29 | $86.00 | $86.48 | $81.47 | $81.50 | 1 101 058 |
2021-06-28 | $89.41 | $91.00 | $85.93 | $86.22 | 767 316 |
2021-06-25 | $89.34 | $90.44 | $88.30 | $90.32 | 1 631 668 |
2021-06-24 | $88.69 | $90.41 | $88.48 | $89.51 | 704 957 |
2021-06-23 | $90.00 | $93.66 | $87.35 | $88.09 | 1 022 383 |
2021-06-22 | $89.22 | $89.63 | $87.52 | $88.83 | 723 246 |
2021-06-21 | $85.94 | $90.60 | $85.81 | $89.81 | 856 472 |
2021-06-18 | $85.03 | $86.71 | $84.51 | $85.64 | 1 264 630 |
2021-06-17 | $85.44 | $86.93 | $84.93 | $85.98 | 532 705 |
2021-06-16 | $86.65 | $87.36 | $83.89 | $85.84 | 622 725 |