NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$24.13
+0.96 (+4.14%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $27.42 | Thursday, 2nd May 2024 ARWR stock ended at $24.13. This is 4.14% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.91% from a day low at $22.73 to a day high of $24.30. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2021 | $66.71 | $67.50 | $65.16 | $66.38 | 623 371 |
| May 06, 2021 | $65.50 | $66.04 | $61.91 | $65.66 | 914 753 |
| May 05, 2021 | $66.06 | $68.65 | $65.19 | $66.47 | 923 060 |
| May 04, 2021 | $68.04 | $70.06 | $66.13 | $66.48 | 808 017 |
| May 03, 2021 | $73.00 | $73.98 | $70.21 | $70.24 | 559 253 |
| Apr 30, 2021 | $75.00 | $77.28 | $71.97 | $72.76 | 899 392 |
| Apr 29, 2021 | $77.12 | $77.12 | $73.47 | $75.76 | 607 358 |
| Apr 28, 2021 | $74.53 | $76.71 | $74.52 | $75.96 | 721 615 |
| Apr 27, 2021 | $75.00 | $75.41 | $73.66 | $74.52 | 663 489 |
| Apr 26, 2021 | $72.00 | $74.93 | $71.59 | $74.50 | 653 906 |
| Apr 23, 2021 | $71.58 | $72.35 | $70.50 | $71.59 | 558 985 |
| Apr 22, 2021 | $69.60 | $72.15 | $68.42 | $70.99 | 711 769 |
| Apr 21, 2021 | $67.84 | $69.24 | $66.68 | $69.03 | 554 573 |
| Apr 20, 2021 | $66.91 | $68.86 | $65.43 | $68.12 | 466 516 |
| Apr 19, 2021 | $66.49 | $68.45 | $65.91 | $67.00 | 537 964 |
| Apr 16, 2021 | $68.49 | $69.47 | $67.23 | $67.65 | 632 069 |
| Apr 15, 2021 | $69.65 | $69.70 | $66.24 | $67.98 | 720 699 |
| Apr 14, 2021 | $64.57 | $68.22 | $64.45 | $67.17 | 648 737 |
| Apr 13, 2021 | $63.65 | $64.70 | $62.12 | $63.93 | 406 897 |
| Apr 12, 2021 | $62.01 | $62.90 | $60.52 | $62.78 | 493 278 |
| Apr 09, 2021 | $63.20 | $63.25 | $61.29 | $62.15 | 783 255 |
| Apr 08, 2021 | $64.96 | $65.74 | $63.40 | $63.71 | 399 010 |
| Apr 07, 2021 | $64.79 | $65.45 | $63.16 | $63.39 | 517 427 |
| Apr 06, 2021 | $66.00 | $67.56 | $65.03 | $65.15 | 411 672 |
| Apr 05, 2021 | $68.41 | $69.11 | $65.87 | $67.22 | 461 264 |
