NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.61
+0.0800 (+0.355%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.93 | $29.93 | Thursday, 18th Apr 2024 ARWR stock ended at $22.61. This is 0.355% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $21.93 to a day high of $22.80. |
| 90 days | $21.93 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-18 | $26.82 | $27.14 | $25.78 | $25.99 | 1 017 202 |
| 2023-10-17 | $25.93 | $27.68 | $25.88 | $27.02 | 1 205 600 |
| 2023-10-16 | $26.76 | $26.84 | $25.99 | $26.51 | 851 402 |
| 2023-10-13 | $26.00 | $26.72 | $25.89 | $26.60 | 944 838 |
| 2023-10-12 | $26.54 | $26.60 | $25.85 | $25.88 | 1 288 342 |
| 2023-10-11 | $25.44 | $26.49 | $25.34 | $26.46 | 1 157 247 |
| 2023-10-10 | $24.87 | $25.66 | $24.53 | $25.63 | 910 146 |
| 2023-10-09 | $24.97 | $25.10 | $24.19 | $24.97 | 591 315 |
| 2023-10-06 | $25.25 | $25.80 | $25.01 | $25.19 | 621 002 |
| 2023-10-05 | $23.48 | $25.57 | $23.44 | $25.55 | 1 644 469 |
| 2023-10-04 | $25.26 | $25.58 | $23.63 | $23.77 | 1 281 440 |
| 2023-10-03 | $26.07 | $26.12 | $24.65 | $25.16 | 1 087 144 |
| 2023-10-02 | $26.52 | $26.69 | $25.94 | $26.25 | 1 343 870 |
| 2023-09-29 | $27.13 | $27.41 | $26.35 | $26.87 | 806 416 |
| 2023-09-28 | $26.33 | $27.31 | $26.04 | $26.93 | 759 799 |
| 2023-09-27 | $26.37 | $26.66 | $26.08 | $26.39 | 643 000 |
| 2023-09-26 | $26.75 | $27.32 | $26.19 | $26.20 | 1 046 058 |
| 2023-09-25 | $26.98 | $27.12 | $26.37 | $26.67 | 640 540 |
| 2023-09-22 | $27.28 | $27.64 | $27.04 | $27.24 | 574 631 |
| 2023-09-20 | $27.25 | $27.49 | $26.89 | $27.01 | 820 225 |
| 2023-09-19 | $28.02 | $27.94 | $27.16 | $27.23 | 612 294 |
| 2023-09-18 | $28.94 | $29.05 | $27.51 | $28.13 | 824 982 |
| 2023-09-15 | $30.59 | $30.73 | $28.88 | $28.92 | 1 798 363 |
| 2023-09-14 | $29.55 | $31.14 | $29.31 | $30.54 | 1 033 841 |
| 2023-09-13 | $29.11 | $29.70 | $29.07 | $29.34 | 715 044 |
