NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$28.70
+0.86 (+3.09%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.00 | $36.72 | Wednesday, 27th Mar 2024 ARWR stock ended at $28.70. This is 3.09% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.63% from a day low at $27.86 to a day high of $28.87. |
90 days | $27.00 | $39.83 | |
52 weeks | $20.67 | $42.48 |
Historical Arrowhead Research Corporation prices
Date | Open | High | Low | Close | Volume |
2020-07-22 | $48.75 | $49.65 | $47.36 | $48.60 | 765 700 |
2020-07-21 | $51.75 | $52.00 | $48.42 | $48.75 | 1 061 300 |
2020-07-20 | $49.13 | $51.54 | $48.76 | $51.27 | 1 175 100 |
2020-07-17 | $48.88 | $49.99 | $48.72 | $49.02 | 822 000 |
2020-07-16 | $47.98 | $49.31 | $47.44 | $49.02 | 768 000 |
2020-07-15 | $48.09 | $48.75 | $47.18 | $48.18 | 894 200 |
2020-07-14 | $46.11 | $47.39 | $45.20 | $47.34 | 1 459 300 |
2020-07-13 | $45.00 | $48.97 | $44.70 | $46.13 | 1 816 600 |
2020-07-10 | $45.28 | $45.85 | $44.42 | $44.51 | 721 900 |
2020-07-09 | $45.30 | $46.27 | $44.34 | $45.15 | 1 034 800 |
2020-07-08 | $44.63 | $45.31 | $44.25 | $45.25 | 746 500 |
2020-07-07 | $43.69 | $45.72 | $43.15 | $44.24 | 926 300 |
2020-07-06 | $44.54 | $45.16 | $43.49 | $43.72 | 816 900 |
2020-07-02 | $44.62 | $45.20 | $43.00 | $44.20 | 945 967 |
2020-07-01 | $43.20 | $44.80 | $42.94 | $44.16 | 1 244 504 |
2020-06-30 | $42.61 | $43.41 | $41.34 | $43.19 | 965 088 |
2020-06-29 | $43.28 | $43.54 | $42.03 | $42.60 | 1 086 429 |
2020-06-26 | $42.00 | $43.84 | $41.34 | $43.27 | 2 091 402 |
2020-06-25 | $39.39 | $42.39 | $38.31 | $42.23 | 1 230 268 |
2020-06-24 | $41.48 | $42.21 | $39.03 | $39.76 | 1 342 070 |
2020-06-23 | $40.08 | $42.97 | $39.83 | $41.76 | 2 064 473 |
2020-06-22 | $36.49 | $40.02 | $35.64 | $39.83 | 1 401 209 |
2020-06-19 | $36.91 | $37.14 | $35.54 | $36.73 | 2 739 314 |
2020-06-18 | $35.48 | $37.62 | $35.24 | $36.72 | 947 399 |
2020-06-17 | $35.86 | $36.24 | $34.65 | $35.51 | 975 259 |