NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$24.01
-0.690 (-2.79%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $23.75 | $29.93 | Monday, 15th Apr 2024 ARWR stock ended at $24.01. This is 2.79% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 4.67% from a day low at $23.75 to a day high of $24.86. |
| 90 days | $23.75 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| 2021-06-15 | $88.59 | $89.17 | $85.72 | $86.63 | 741 494 |
| 2021-06-14 | $88.00 | $89.77 | $87.52 | $88.41 | 685 102 |
| 2021-06-11 | $86.72 | $90.64 | $86.40 | $88.71 | 1 495 580 |
| 2021-06-10 | $81.70 | $84.41 | $80.80 | $83.72 | 691 639 |
| 2021-06-09 | $81.86 | $82.86 | $81.10 | $81.81 | 771 978 |
| 2021-06-08 | $80.71 | $81.83 | $78.42 | $81.09 | 676 080 |
| 2021-06-07 | $76.29 | $81.52 | $76.19 | $80.68 | 881 810 |
| 2021-06-04 | $72.93 | $76.37 | $72.76 | $76.14 | 719 776 |
| 2021-06-03 | $72.37 | $72.84 | $71.03 | $72.52 | 840 794 |
| 2021-06-02 | $71.75 | $72.33 | $71.22 | $72.24 | 1 251 106 |
| 2021-06-01 | $72.51 | $73.51 | $71.59 | $71.91 | 897 102 |
| 2021-05-28 | $73.19 | $74.40 | $72.36 | $72.60 | 933 919 |
| 2021-05-27 | $74.06 | $74.06 | $72.41 | $72.77 | 823 033 |
| 2021-05-26 | $74.66 | $74.66 | $72.60 | $73.47 | 418 334 |
