NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$23.29
-0.490 (-2.06%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.75 | $29.07 | Wednesday, 24th Apr 2024 ARWR stock ended at $23.29. This is 2.06% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 3.71% from a day low at $22.89 to a day high of $23.74. |
| 90 days | $21.75 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Feb 12, 2024 | $32.56 | $33.02 | $31.47 | $32.26 | 1 148 189 |
| Feb 09, 2024 | $30.93 | $32.68 | $30.62 | $32.56 | 1 452 679 |
| Feb 08, 2024 | $31.93 | $32.57 | $30.77 | $30.85 | 1 733 027 |
| Feb 07, 2024 | $31.75 | $31.92 | $29.50 | $31.65 | 3 217 926 |
| Feb 06, 2024 | $31.93 | $33.28 | $31.55 | $33.20 | 1 052 109 |
| Feb 05, 2024 | $31.23 | $32.47 | $30.54 | $32.02 | 948 624 |
| Feb 02, 2024 | $31.52 | $32.16 | $30.65 | $31.96 | 855 622 |
| Feb 01, 2024 | $32.25 | $32.37 | $31.32 | $32.19 | 836 214 |
| Jan 31, 2024 | $32.91 | $33.36 | $31.79 | $32.10 | 837 959 |
| Jan 30, 2024 | $34.19 | $34.39 | $32.95 | $33.01 | 594 348 |
| Jan 29, 2024 | $32.62 | $34.46 | $32.00 | $34.40 | 740 010 |
| Jan 26, 2024 | $33.67 | $33.77 | $32.56 | $32.75 | 519 658 |
| Jan 25, 2024 | $33.00 | $33.87 | $32.86 | $33.42 | 659 955 |
| Jan 24, 2024 | $34.58 | $34.95 | $32.78 | $32.81 | 811 830 |
| Jan 23, 2024 | $33.89 | $34.50 | $33.42 | $34.29 | 1 210 069 |
| Jan 22, 2024 | $33.83 | $33.91 | $32.58 | $33.19 | 1 371 871 |
| Jan 19, 2024 | $33.32 | $34.15 | $32.90 | $33.75 | 996 047 |
| Jan 18, 2024 | $34.39 | $34.39 | $32.71 | $33.16 | 1 478 395 |
| Jan 17, 2024 | $34.40 | $34.65 | $33.48 | $34.06 | 1 073 642 |
| Jan 16, 2024 | $36.03 | $36.03 | $34.32 | $35.09 | 1 364 363 |
| Jan 12, 2024 | $37.62 | $37.62 | $35.56 | $36.43 | 1 481 697 |
| Jan 11, 2024 | $39.22 | $39.54 | $37.36 | $37.50 | 2 002 746 |
| Jan 10, 2024 | $38.24 | $39.83 | $37.71 | $39.45 | 1 815 122 |
| Jan 09, 2024 | $38.91 | $39.65 | $37.26 | $38.07 | 1 929 802 |
| Jan 08, 2024 | $35.10 | $39.53 | $34.37 | $39.48 | 5 163 886 |
