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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 22, 2016 | $4.39 | $4.56 | $4.37 | $4.44 | 1 891 204 |
| Nov 21, 2016 | $4.44 | $4.47 | $4.22 | $4.35 | 1 303 257 |
| Nov 18, 2016 | $4.55 | $4.61 | $4.40 | $4.42 | 878 064 |
| Nov 17, 2016 | $4.45 | $4.59 | $4.39 | $4.51 | 684 155 |
| Nov 16, 2016 | $4.73 | $5.01 | $4.40 | $4.44 | 1 593 250 |
| Nov 15, 2016 | $4.44 | $4.77 | $4.38 | $4.73 | 985 708 |
| Nov 14, 2016 | $4.25 | $4.55 | $4.25 | $4.42 | 1 882 308 |
| Nov 11, 2016 | $4.40 | $4.56 | $4.14 | $4.18 | 2 398 819 |
| Nov 10, 2016 | $4.24 | $4.34 | $4.09 | $4.30 | 2 313 279 |
| Nov 09, 2016 | $4.82 | $5.50 | $4.15 | $4.20 | 6 453 783 |
| Nov 08, 2016 | $6.11 | $6.11 | $6.11 | $6.11 | 765 483 |
| Nov 07, 2016 | $5.78 | $6.04 | $5.68 | $5.87 | 710 900 |
| Nov 04, 2016 | $5.55 | $5.75 | $5.55 | $5.68 | 605 400 |
| Nov 03, 2016 | $5.89 | $5.90 | $5.56 | $5.58 | 756 200 |
| Nov 02, 2016 | $6.03 | $6.06 | $5.83 | $5.84 | 589 000 |
| Nov 01, 2016 | $5.80 | $6.04 | $5.77 | $6.02 | 590 800 |
| Oct 31, 2016 | $5.83 | $5.93 | $5.64 | $5.80 | 463 700 |
| Oct 28, 2016 | $6.00 | $6.08 | $5.80 | $5.87 | 621 300 |
| Oct 27, 2016 | $6.15 | $6.28 | $6.00 | $6.04 | 452 100 |
| Oct 26, 2016 | $6.28 | $6.44 | $6.13 | $6.15 | 480 900 |
| Oct 25, 2016 | $6.51 | $6.59 | $6.30 | $6.33 | 388 700 |
| Oct 24, 2016 | $6.72 | $6.76 | $6.52 | $6.56 | 363 300 |
| Oct 21, 2016 | $6.76 | $6.86 | $6.68 | $6.70 | 324 900 |
| Oct 20, 2016 | $6.60 | $6.85 | $6.60 | $6.83 | 615 900 |
| Oct 19, 2016 | $6.64 | $6.73 | $6.52 | $6.65 | 383 000 |
