NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.61
+0.0800 (+0.355%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.93 | $29.93 | Thursday, 18th Apr 2024 ARWR stock ended at $22.61. This is 0.355% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $21.93 to a day high of $22.80. |
| 90 days | $21.93 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-22 | $57.27 | $59.85 | $57.01 | $58.56 | 1 647 486 |
| 2020-10-21 | $54.79 | $58.50 | $54.42 | $56.72 | 2 046 657 |
| 2020-10-20 | $50.08 | $54.94 | $49.50 | $54.74 | 1 868 513 |
| 2020-10-19 | $49.18 | $52.00 | $48.21 | $50.08 | 1 618 100 |
| 2020-10-16 | $48.85 | $50.70 | $48.39 | $49.38 | 1 202 840 |
| 2020-10-15 | $48.19 | $50.86 | $46.11 | $48.85 | 4 010 190 |
| 2020-10-14 | $46.27 | $46.71 | $44.29 | $44.46 | 664 556 |
| 2020-10-13 | $46.18 | $47.19 | $45.65 | $46.52 | 641 108 |
| 2020-10-12 | $46.67 | $47.01 | $45.14 | $46.39 | 690 475 |
| 2020-10-09 | $48.21 | $48.59 | $45.79 | $46.05 | 992 420 |
| 2020-10-08 | $51.34 | $51.34 | $47.24 | $48.01 | 1 893 888 |
| 2020-10-07 | $46.42 | $48.34 | $46.21 | $48.10 | 528 293 |
| 2020-10-06 | $46.97 | $48.46 | $46.08 | $46.41 | 874 988 |
| 2020-10-05 | $44.19 | $47.27 | $44.19 | $47.11 | 1 120 048 |
| 2020-10-02 | $43.75 | $44.70 | $42.44 | $43.82 | 995 534 |
| 2020-10-01 | $43.12 | $45.44 | $42.97 | $44.76 | 1 004 040 |
| 2020-09-30 | $43.64 | $44.36 | $42.65 | $43.06 | 906 274 |
| 2020-09-29 | $43.61 | $44.29 | $43.22 | $43.42 | 818 884 |
| 2020-09-28 | $45.17 | $45.17 | $42.40 | $43.68 | 1 076 322 |
| 2020-09-25 | $43.98 | $45.10 | $43.65 | $44.92 | 847 374 |
| 2020-09-24 | $44.17 | $45.73 | $42.99 | $44.31 | 855 709 |
| 2020-09-23 | $43.51 | $45.82 | $43.28 | $44.64 | 1 736 044 |
| 2020-09-22 | $42.25 | $44.10 | $41.60 | $43.80 | 1 419 762 |
| 2020-09-21 | $41.67 | $43.56 | $41.26 | $41.71 | 1 294 300 |
| 2020-09-18 | $46.47 | $46.49 | $41.76 | $43.10 | 4 014 432 |
