NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.12
+0.250 (+1.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $29.07 | Friday, 26th Apr 2024 ARWR stock ended at $22.12. This is 1.14% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.95% from a day low at $21.72 to a day high of $22.36. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Jul 16, 2020 | $47.98 | $49.31 | $47.44 | $49.02 | 768 000 |
| Jul 15, 2020 | $48.09 | $48.75 | $47.18 | $48.18 | 894 200 |
| Jul 14, 2020 | $46.11 | $47.39 | $45.20 | $47.34 | 1 459 300 |
| Jul 13, 2020 | $45.00 | $48.97 | $44.70 | $46.13 | 1 816 600 |
| Jul 10, 2020 | $45.28 | $45.85 | $44.42 | $44.51 | 721 900 |
| Jul 09, 2020 | $45.30 | $46.27 | $44.34 | $45.15 | 1 034 800 |
| Jul 08, 2020 | $44.63 | $45.31 | $44.25 | $45.25 | 746 500 |
| Jul 07, 2020 | $43.69 | $45.72 | $43.15 | $44.24 | 926 300 |
| Jul 06, 2020 | $44.54 | $45.16 | $43.49 | $43.72 | 816 900 |
| Jul 02, 2020 | $44.62 | $45.20 | $43.00 | $44.20 | 945 967 |
| Jul 01, 2020 | $43.20 | $44.80 | $42.94 | $44.16 | 1 244 504 |
| Jun 30, 2020 | $42.61 | $43.41 | $41.34 | $43.19 | 965 088 |
| Jun 29, 2020 | $43.28 | $43.54 | $42.03 | $42.60 | 1 086 429 |
| Jun 26, 2020 | $42.00 | $43.84 | $41.34 | $43.27 | 2 091 402 |
| Jun 25, 2020 | $39.39 | $42.39 | $38.31 | $42.23 | 1 230 268 |
| Jun 24, 2020 | $41.48 | $42.21 | $39.03 | $39.76 | 1 342 070 |
| Jun 23, 2020 | $40.08 | $42.97 | $39.83 | $41.76 | 2 064 473 |
| Jun 22, 2020 | $36.49 | $40.02 | $35.64 | $39.83 | 1 401 209 |
| Jun 19, 2020 | $36.91 | $37.14 | $35.54 | $36.73 | 2 739 314 |
| Jun 18, 2020 | $35.48 | $37.62 | $35.24 | $36.72 | 947 399 |
| Jun 17, 2020 | $35.86 | $36.24 | $34.65 | $35.51 | 975 259 |
| Jun 16, 2020 | $34.20 | $36.17 | $33.62 | $35.75 | 1 158 448 |
| Jun 15, 2020 | $31.81 | $33.58 | $31.11 | $33.22 | 961 535 |
| Jun 12, 2020 | $32.72 | $32.79 | $30.83 | $32.73 | 1 104 910 |
| Jun 11, 2020 | $34.09 | $34.19 | $31.29 | $31.58 | 1 407 468 |
