NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$23.92
+1.59 (+7.12%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.75 | $29.07 | Monday, 22nd Apr 2024 ARWR stock ended at $23.92. This is 7.12% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 9.27% from a day low at $22.24 to a day high of $24.30. |
| 90 days | $21.75 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Nov 27, 2023 | $28.88 | $29.14 | $28.32 | $28.71 | 863 178 |
| Nov 24, 2023 | $28.98 | $29.70 | $28.77 | $29.12 | 306 089 |
| Nov 22, 2023 | $28.88 | $29.33 | $28.39 | $28.96 | 634 786 |
| Nov 21, 2023 | $28.53 | $28.75 | $28.00 | $28.37 | 690 729 |
| Nov 20, 2023 | $28.06 | $29.16 | $27.86 | $28.90 | 861 539 |
| Nov 17, 2023 | $26.29 | $28.29 | $26.19 | $28.06 | 1 266 600 |
| Nov 16, 2023 | $26.57 | $27.16 | $25.64 | $26.06 | 1 021 746 |
| Nov 15, 2023 | $27.46 | $29.06 | $26.97 | $27.01 | 1 156 931 |
| Nov 14, 2023 | $27.35 | $27.45 | $26.10 | $27.40 | 1 638 457 |
| Nov 13, 2023 | $26.57 | $26.68 | $25.11 | $25.97 | 1 200 358 |
| Nov 10, 2023 | $27.03 | $27.23 | $26.25 | $26.96 | 894 519 |
| Nov 09, 2023 | $27.37 | $27.37 | $26.59 | $26.74 | 895 690 |
| Nov 08, 2023 | $27.27 | $28.06 | $27.02 | $27.09 | 812 012 |
| Nov 07, 2023 | $26.90 | $27.59 | $26.58 | $27.51 | 759 837 |
| Nov 06, 2023 | $28.29 | $28.30 | $26.88 | $26.93 | 1 219 296 |
| Nov 03, 2023 | $26.62 | $28.27 | $26.62 | $28.15 | 1 208 807 |
| Nov 02, 2023 | $26.51 | $26.67 | $25.58 | $26.16 | 794 799 |
| Nov 01, 2023 | $25.38 | $26.40 | $24.67 | $25.79 | 1 279 245 |
| Oct 31, 2023 | $23.03 | $24.77 | $22.87 | $24.59 | 1 354 652 |
| Oct 30, 2023 | $23.78 | $24.32 | $22.95 | $23.22 | 1 148 131 |
| Oct 27, 2023 | $24.45 | $24.45 | $23.58 | $23.60 | 732 841 |
| Oct 26, 2023 | $24.09 | $24.43 | $23.67 | $24.40 | 842 542 |
| Oct 25, 2023 | $24.71 | $24.75 | $23.95 | $23.98 | 798 374 |
| Oct 24, 2023 | $24.92 | $25.42 | $24.79 | $25.03 | 566 357 |
| Oct 23, 2023 | $25.20 | $25.38 | $24.66 | $24.69 | 665 911 |
