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 |
| Sep 23, 2020 | $43.51 | $45.82 | $43.28 | $44.64 | 1 736 044 |
| Sep 22, 2020 | $42.25 | $44.10 | $41.60 | $43.80 | 1 419 762 |
| Sep 21, 2020 | $41.67 | $43.56 | $41.26 | $41.71 | 1 294 300 |
| Sep 18, 2020 | $46.47 | $46.49 | $41.76 | $43.10 | 4 014 432 |
| Sep 17, 2020 | $46.36 | $48.95 | $45.55 | $45.75 | 2 649 485 |
| Sep 16, 2020 | $40.05 | $53.12 | $40.05 | $47.43 | 23 983 977 |
| Sep 15, 2020 | $34.48 | $34.96 | $33.61 | $33.80 | 1 034 394 |
| Sep 14, 2020 | $33.86 | $34.68 | $33.22 | $34.04 | 1 363 475 |
| Sep 11, 2020 | $35.53 | $35.66 | $32.86 | $33.21 | 1 894 678 |
| Sep 10, 2020 | $36.32 | $37.81 | $34.90 | $35.20 | 1 261 785 |
| Sep 09, 2020 | $35.77 | $36.71 | $35.21 | $36.14 | 806 078 |
| Sep 08, 2020 | $35.25 | $36.80 | $34.55 | $35.47 | 1 062 018 |
| Sep 04, 2020 | $37.50 | $37.98 | $34.00 | $36.04 | 1 201 721 |
| Sep 03, 2020 | $39.50 | $39.61 | $36.75 | $37.06 | 1 048 876 |
| Sep 02, 2020 | $39.01 | $40.06 | $37.66 | $39.83 | 1 032 320 |
| Sep 01, 2020 | $41.88 | $42.74 | $38.89 | $39.00 | 1 482 674 |
| Aug 31, 2020 | $42.58 | $43.64 | $42.05 | $42.24 | 921 831 |
| Aug 28, 2020 | $42.00 | $43.01 | $41.52 | $41.97 | 664 364 |
| Aug 27, 2020 | $42.62 | $42.67 | $40.33 | $41.84 | 776 214 |
| Aug 26, 2020 | $43.24 | $43.83 | $42.23 | $42.37 | 529 836 |
| Aug 25, 2020 | $42.74 | $43.63 | $42.17 | $43.33 | 447 291 |
| Aug 24, 2020 | $43.33 | $43.37 | $41.52 | $42.86 | 740 522 |
| Aug 21, 2020 | $42.80 | $43.31 | $42.09 | $42.49 | 696 557 |
| Aug 20, 2020 | $44.44 | $44.80 | $41.98 | $43.06 | 967 402 |
| Aug 19, 2020 | $44.83 | $45.73 | $43.76 | $44.97 | 626 605 |
