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 |
| Jun 10, 2020 | $35.06 | $35.79 | $33.93 | $35.01 | 1 014 917 |
| Jun 09, 2020 | $35.22 | $35.91 | $34.90 | $35.14 | 691 708 |
| Jun 08, 2020 | $34.53 | $35.74 | $34.00 | $35.74 | 797 365 |
| Jun 05, 2020 | $32.93 | $34.54 | $31.85 | $34.07 | 1 154 649 |
| Jun 04, 2020 | $31.64 | $32.97 | $31.50 | $32.45 | 1 100 453 |
| Jun 03, 2020 | $33.10 | $33.25 | $31.96 | $32.01 | 721 011 |
| Jun 02, 2020 | $33.43 | $33.52 | $31.61 | $32.77 | 951 307 |
| Jun 01, 2020 | $32.10 | $33.65 | $31.91 | $33.31 | 1 015 654 |
| May 29, 2020 | $33.29 | $33.42 | $31.56 | $32.24 | 1 622 395 |
| May 28, 2020 | $33.97 | $34.62 | $32.65 | $33.09 | 1 184 691 |
| May 27, 2020 | $33.71 | $34.23 | $31.57 | $33.67 | 1 872 226 |
| May 26, 2020 | $36.90 | $36.96 | $33.55 | $33.71 | 1 114 160 |
| May 22, 2020 | $35.65 | $35.85 | $34.80 | $35.69 | 587 337 |
| May 21, 2020 | $36.57 | $36.82 | $34.77 | $35.84 | 971 675 |
| May 20, 2020 | $36.87 | $37.39 | $36.01 | $36.63 | 1 008 683 |
| May 19, 2020 | $38.30 | $38.96 | $36.44 | $36.49 | 1 090 397 |
| May 18, 2020 | $36.96 | $38.96 | $36.62 | $38.24 | 1 400 598 |
| May 15, 2020 | $35.82 | $36.32 | $34.41 | $35.85 | 953 304 |
| May 14, 2020 | $33.36 | $36.01 | $32.66 | $35.60 | 1 454 469 |
| May 13, 2020 | $36.41 | $37.25 | $33.51 | $34.16 | 1 156 340 |
| May 12, 2020 | $36.42 | $38.16 | $35.03 | $35.94 | 1 379 626 |
| May 11, 2020 | $33.87 | $37.29 | $33.33 | $36.30 | 1 522 059 |
| May 08, 2020 | $36.48 | $37.10 | $33.30 | $34.14 | 1 761 737 |
| May 07, 2020 | $34.95 | $35.44 | $33.77 | $35.13 | 1 241 300 |
| May 06, 2020 | $35.71 | $35.87 | $34.06 | $34.23 | 819 065 |
