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 |
| Dec 29, 2016 | $1.53 | $1.66 | $1.50 | $1.65 | 2 208 095 |
| Dec 28, 2016 | $1.52 | $1.57 | $1.49 | $1.55 | 1 310 546 |
| Dec 27, 2016 | $1.59 | $1.63 | $1.43 | $1.53 | 2 904 491 |
| Dec 23, 2016 | $1.38 | $1.59 | $1.35 | $1.59 | 4 630 279 |
| Dec 22, 2016 | $1.27 | $1.37 | $1.26 | $1.37 | 2 017 519 |
| Dec 21, 2016 | $1.22 | $1.28 | $1.20 | $1.27 | 1 691 820 |
| Dec 20, 2016 | $1.27 | $1.30 | $1.22 | $1.24 | 2 289 781 |
| Dec 19, 2016 | $1.24 | $1.32 | $1.22 | $1.25 | 1 701 466 |
| Dec 16, 2016 | $1.29 | $1.30 | $1.23 | $1.24 | 2 720 470 |
| Dec 15, 2016 | $1.35 | $1.35 | $1.25 | $1.27 | 1 759 913 |
| Dec 14, 2016 | $1.28 | $1.31 | $1.25 | $1.27 | 1 578 049 |
| Dec 13, 2016 | $1.26 | $1.30 | $1.25 | $1.27 | 1 152 683 |
| Dec 12, 2016 | $1.35 | $1.36 | $1.25 | $1.28 | 2 310 752 |
| Dec 09, 2016 | $1.39 | $1.39 | $1.34 | $1.35 | 1 366 117 |
| Dec 08, 2016 | $1.36 | $1.39 | $1.33 | $1.37 | 1 163 173 |
| Dec 07, 2016 | $1.38 | $1.40 | $1.34 | $1.37 | 1 226 049 |
| Dec 06, 2016 | $1.41 | $1.44 | $1.35 | $1.38 | 1 863 201 |
| Dec 05, 2016 | $1.40 | $1.45 | $1.39 | $1.42 | 2 374 776 |
| Dec 02, 2016 | $1.40 | $1.48 | $1.33 | $1.44 | 6 234 603 |
| Dec 01, 2016 | $1.50 | $1.53 | $1.32 | $1.32 | 5 607 250 |
| Nov 30, 2016 | $1.69 | $1.80 | $1.42 | $1.44 | 18 088 339 |
| Nov 29, 2016 | $4.46 | $4.50 | $4.37 | $4.39 | 735 632 |
| Nov 28, 2016 | $4.67 | $4.67 | $4.41 | $4.46 | 1 381 410 |
| Nov 25, 2016 | $4.46 | $4.70 | $4.40 | $4.67 | 571 281 |
| Nov 23, 2016 | $4.49 | $4.55 | $4.25 | $4.49 | 1 710 237 |
