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 |
| May 05, 2020 | $35.11 | $36.33 | $34.69 | $35.40 | 1 331 107 |
| May 04, 2020 | $31.89 | $34.24 | $31.72 | $34.16 | 987 374 |
| May 01, 2020 | $33.55 | $34.27 | $31.50 | $32.56 | 1 294 501 |
| Apr 30, 2020 | $36.18 | $36.38 | $34.40 | $34.43 | 1 273 559 |
| Apr 29, 2020 | $38.34 | $38.38 | $36.36 | $36.53 | 928 466 |
| Apr 28, 2020 | $40.00 | $40.01 | $37.15 | $37.26 | 861 764 |
| Apr 27, 2020 | $39.21 | $40.00 | $38.92 | $39.47 | 667 986 |
| Apr 24, 2020 | $38.95 | $39.35 | $37.70 | $38.89 | 990 849 |
| Apr 23, 2020 | $36.85 | $39.39 | $36.85 | $38.45 | 1 042 695 |
| Apr 22, 2020 | $37.94 | $37.94 | $36.08 | $36.94 | 1 030 573 |
| Apr 21, 2020 | $37.72 | $38.66 | $36.17 | $36.62 | 1 303 412 |
| Apr 20, 2020 | $35.72 | $40.02 | $35.72 | $38.89 | 1 818 725 |
| Apr 17, 2020 | $35.98 | $36.64 | $35.09 | $36.55 | 1 252 284 |
| Apr 16, 2020 | $35.07 | $35.44 | $33.05 | $34.83 | 1 782 392 |
| Apr 15, 2020 | $36.86 | $37.23 | $34.41 | $35.33 | 1 804 993 |
| Apr 14, 2020 | $35.90 | $37.55 | $35.10 | $36.77 | 1 338 470 |
| Apr 13, 2020 | $35.65 | $35.74 | $33.68 | $34.85 | 1 497 697 |
| Apr 09, 2020 | $32.25 | $34.78 | $32.17 | $33.87 | 1 430 510 |
| Apr 08, 2020 | $30.25 | $31.97 | $29.61 | $31.51 | 1 092 070 |
| Apr 07, 2020 | $29.15 | $30.50 | $28.65 | $29.39 | 1 464 326 |
| Apr 06, 2020 | $27.22 | $29.07 | $26.75 | $28.94 | 1 237 402 |
| Apr 03, 2020 | $26.50 | $27.27 | $25.84 | $26.12 | 584 673 |
| Apr 02, 2020 | $26.22 | $27.61 | $25.79 | $26.91 | 863 476 |
| Apr 01, 2020 | $28.03 | $28.62 | $26.19 | $26.52 | 991 013 |
| Mar 31, 2020 | $29.16 | $29.41 | $27.60 | $28.77 | 1 275 520 |
