NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$24.72
-0.500 (-1.98%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $26.48 | Thursday, 9th May 2024 ARWR stock ended at $24.72. This is 1.98% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.05% from a day low at $24.59 to a day high of $25.34. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $40.89 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 30, 2020 | $28.45 | $29.08 | $27.00 | $28.97 | 1 115 136 |
| Mar 27, 2020 | $29.83 | $30.15 | $27.95 | $28.12 | 1 274 085 |
| Mar 26, 2020 | $29.50 | $32.21 | $29.50 | $30.59 | 1 591 390 |
| Mar 25, 2020 | $28.54 | $30.24 | $27.50 | $29.22 | 1 957 063 |
| Mar 24, 2020 | $27.51 | $28.85 | $26.89 | $28.63 | 1 680 002 |
| Mar 23, 2020 | $28.14 | $28.96 | $24.50 | $25.58 | 2 021 984 |
| Mar 20, 2020 | $27.00 | $29.86 | $27.00 | $27.79 | 3 485 339 |
| Mar 19, 2020 | $20.71 | $27.07 | $20.41 | $26.00 | 2 864 947 |
| Mar 18, 2020 | $20.39 | $22.21 | $19.51 | $20.56 | 2 361 326 |
| Mar 17, 2020 | $22.25 | $22.72 | $19.52 | $21.97 | 2 772 995 |
| Mar 16, 2020 | $22.46 | $24.52 | $21.59 | $21.76 | 2 584 068 |
| Mar 13, 2020 | $26.50 | $26.67 | $22.64 | $26.32 | 2 651 519 |
| Mar 12, 2020 | $25.14 | $27.17 | $24.14 | $25.01 | 2 713 705 |
| Mar 11, 2020 | $29.11 | $30.76 | $27.98 | $28.56 | 1 943 434 |
| Mar 10, 2020 | $31.36 | $31.79 | $27.13 | $29.89 | 2 063 746 |
| Mar 09, 2020 | $30.00 | $33.20 | $29.20 | $30.00 | 2 171 899 |
