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 |
| Jan 30, 2020 | $43.74 | $44.33 | $41.06 | $41.52 | 2 119 536 |
| Jan 29, 2020 | $45.20 | $45.95 | $43.85 | $44.04 | 1 205 595 |
| Jan 28, 2020 | $44.41 | $45.66 | $44.23 | $45.40 | 1 145 455 |
| Jan 27, 2020 | $43.05 | $44.80 | $42.39 | $44.01 | 1 612 246 |
| Jan 24, 2020 | $46.34 | $47.31 | $43.64 | $44.61 | 2 243 543 |
| Jan 23, 2020 | $47.22 | $47.71 | $46.19 | $46.21 | 1 520 123 |
| Jan 22, 2020 | $47.59 | $49.34 | $47.41 | $47.58 | 1 826 148 |
| Jan 21, 2020 | $52.35 | $52.75 | $46.48 | $47.59 | 6 871 572 |
| Jan 17, 2020 | $57.69 | $57.69 | $56.11 | $56.42 | 1 541 532 |
| Jan 16, 2020 | $57.12 | $57.98 | $56.75 | $57.11 | 1 170 091 |
| Jan 15, 2020 | $58.00 | $58.00 | $56.60 | $56.93 | 1 204 004 |
| Jan 14, 2020 | $55.87 | $58.21 | $54.67 | $57.50 | 1 457 725 |
| Jan 13, 2020 | $58.00 | $58.00 | $54.19 | $56.66 | 2 093 118 |
| Jan 10, 2020 | $59.04 | $59.80 | $57.65 | $58.01 | 1 396 439 |
| Jan 09, 2020 | $60.46 | $60.65 | $58.58 | $58.94 | 1 423 381 |
| Jan 08, 2020 | $59.72 | $61.29 | $58.75 | $59.80 | 1 422 896 |
| Jan 07, 2020 | $59.13 | $60.40 | $58.21 | $59.58 | 1 495 438 |
| Jan 06, 2020 | $60.91 | $61.13 | $58.73 | $59.44 | 1 806 490 |
| Jan 03, 2020 | $61.94 | $63.21 | $60.77 | $61.56 | 1 444 783 |
| Jan 02, 2020 | $63.62 | $64.00 | $60.75 | $63.12 | 1 579 800 |
| Dec 31, 2019 | $63.94 | $64.98 | $63.21 | $63.43 | 1 199 514 |
| Dec 30, 2019 | $64.50 | $65.20 | $63.20 | $64.20 | 1 202 510 |
| Dec 27, 2019 | $67.15 | $67.24 | $63.71 | $64.93 | 1 398 115 |
| Dec 26, 2019 | $64.55 | $67.98 | $64.34 | $66.99 | 1 440 602 |
| Dec 24, 2019 | $63.61 | $64.70 | $63.02 | $64.56 | 786 893 |
