NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$25.22
+0.220 (+0.88%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $26.48 | Wednesday, 8th May 2024 ARWR stock ended at $25.22. This is 0.88% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.99% from a day low at $24.30 to a day high of $25.27. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $41.28 |
| Date | Open | High | Low | Close | Volume |
| Mar 05, 2020 | $35.98 | $36.94 | $35.14 | $35.59 | 1 167 162 |
| Mar 04, 2020 | $35.99 | $37.00 | $35.09 | $36.93 | 1 162 884 |
| Mar 03, 2020 | $35.70 | $37.15 | $34.77 | $35.15 | 1 443 456 |
| Mar 02, 2020 | $35.37 | $36.10 | $34.08 | $35.50 | 1 356 807 |
| Feb 28, 2020 | $34.81 | $35.60 | $33.64 | $35.36 | 2 010 133 |
| Feb 27, 2020 | $35.07 | $37.80 | $34.40 | $36.00 | 2 247 868 |
| Feb 26, 2020 | $34.24 | $37.00 | $34.01 | $36.06 | 2 292 752 |
| Feb 25, 2020 | $37.00 | $37.57 | $33.99 | $34.12 | 1 757 170 |
| Feb 24, 2020 | $37.00 | $38.10 | $35.73 | $36.39 | 1 655 988 |
| Feb 21, 2020 | $39.68 | $39.76 | $37.80 | $38.49 | 1 057 079 |
| Feb 20, 2020 | $39.90 | $40.25 | $38.11 | $39.74 | 1 815 476 |
| Feb 19, 2020 | $40.99 | $41.88 | $39.89 | $39.93 | 842 449 |
| Feb 18, 2020 | $40.50 | $41.24 | $39.93 | $40.55 | 986 497 |
| Feb 14, 2020 | $40.59 | $41.57 | $40.49 | $41.27 | 1 023 495 |
| Feb 13, 2020 | $42.17 | $42.41 | $40.98 | $41.05 | 915 635 |
| Feb 12, 2020 | $41.80 | $42.81 | $41.34 | $42.41 | 1 013 586 |
| Feb 11, 2020 | $43.25 | $43.69 | $41.05 | $41.58 | 1 248 638 |
| Feb 10, 2020 | $40.35 | $43.30 | $39.61 | $42.85 | 1 576 643 |
| Feb 07, 2020 | $40.86 | $41.14 | $40.05 | $40.43 | 1 345 013 |
| Feb 06, 2020 | $46.01 | $46.42 | $40.15 | $41.10 | 4 085 185 |
| Feb 05, 2020 | $44.80 | $45.25 | $42.95 | $43.72 | 1 343 069 |
| Feb 04, 2020 | $44.20 | $45.09 | $43.72 | $43.90 | 1 311 606 |
| Feb 03, 2020 | $42.36 | $44.69 | $42.25 | $43.26 | 1 686 568 |
| Jan 31, 2020 | $41.27 | $42.50 | $40.90 | $41.91 | 1 521 888 |
| Jan 30, 2020 | $43.74 | $44.33 | $41.06 | $41.52 | 2 119 536 |
