NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.33
-0.280 (-1.24%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.75 | $29.93 | Friday, 19th Apr 2024 ARWR stock ended at $22.33. This is 1.24% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.64% from a day low at $21.75 to a day high of $22.76. |
| 90 days | $21.75 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| 2021-03-19 | $67.86 | $68.85 | $65.59 | $67.40 | 1 992 683 |
| 2021-03-18 | $71.01 | $71.75 | $67.69 | $67.84 | 681 231 |
| 2021-03-17 | $70.47 | $73.38 | $69.50 | $72.57 | 460 241 |
| 2021-03-16 | $73.40 | $74.46 | $70.44 | $71.97 | 510 295 |
| 2021-03-15 | $72.90 | $73.21 | $70.48 | $71.85 | 795 955 |
| 2021-03-12 | $72.11 | $72.84 | $70.32 | $72.74 | 513 180 |
| 2021-03-11 | $71.61 | $73.64 | $70.87 | $73.18 | 655 460 |
| 2021-03-10 | $71.44 | $73.48 | $69.20 | $69.63 | 723 600 |
| 2021-03-09 | $65.82 | $71.50 | $65.81 | $69.87 | 912 198 |
| 2021-03-08 | $69.10 | $71.08 | $64.30 | $64.58 | 1 187 414 |
| 2021-03-05 | $70.00 | $70.50 | $62.99 | $69.00 | 1 610 045 |
| 2021-03-04 | $77.08 | $77.08 | $68.07 | $69.56 | 1 763 646 |
| 2021-03-03 | $80.61 | $80.97 | $75.17 | $75.48 | 889 753 |
| 2021-03-02 | $83.25 | $83.89 | $80.32 | $80.63 | 721 133 |
| 2021-03-01 | $81.14 | $84.45 | $81.06 | $83.78 | 566 453 |
| 2021-02-26 | $83.01 | $84.49 | $78.91 | $79.66 | 1 053 117 |
| 2021-02-25 | $84.16 | $86.44 | $81.10 | $82.20 | 614 724 |
| 2021-02-24 | $82.48 | $85.48 | $80.42 | $85.03 | 687 269 |
| 2021-02-23 | $82.82 | $83.00 | $78.01 | $81.75 | 1 311 872 |
| 2021-02-22 | $88.29 | $89.37 | $84.71 | $85.00 | 765 678 |
| 2021-02-19 | $87.30 | $90.40 | $86.06 | $89.51 | 679 126 |
| 2021-02-18 | $84.69 | $86.97 | $83.00 | $86.46 | 749 077 |
| 2021-02-17 | $86.71 | $87.82 | $84.59 | $86.70 | 850 871 |
| 2021-02-16 | $89.03 | $89.36 | $85.37 | $87.40 | 565 831 |
| 2021-02-12 | $88.46 | $89.91 | $86.70 | $88.20 | 489 166 |
