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 |
| Oct 18, 2016 | $6.68 | $6.72 | $6.59 | $6.65 | 364 700 |
| Oct 17, 2016 | $6.61 | $6.69 | $6.43 | $6.59 | 508 800 |
| Oct 14, 2016 | $6.97 | $6.99 | $6.64 | $6.64 | 690 200 |
| Oct 13, 2016 | $6.76 | $7.09 | $6.75 | $6.95 | 667 800 |
| Oct 12, 2016 | $6.91 | $7.10 | $6.81 | $6.82 | 573 800 |
| Oct 11, 2016 | $7.16 | $7.22 | $6.87 | $6.95 | 663 600 |
| Oct 10, 2016 | $7.20 | $7.28 | $7.10 | $7.24 | 624 900 |
| Oct 07, 2016 | $7.02 | $7.10 | $6.80 | $7.04 | 964 100 |
| Oct 06, 2016 | $7.45 | $7.48 | $6.95 | $7.03 | 1 551 200 |
| Oct 05, 2016 | $7.34 | $7.74 | $7.25 | $7.52 | 908 800 |
| Oct 04, 2016 | $7.20 | $7.40 | $7.10 | $7.29 | 765 700 |
| Oct 03, 2016 | $7.47 | $7.49 | $7.12 | $7.18 | 1 001 600 |
| Sep 30, 2016 | $7.57 | $7.72 | $7.25 | $7.35 | 1 751 900 |
| Sep 29, 2016 | $8.05 | $8.09 | $7.20 | $7.30 | 6 591 000 |
| Sep 28, 2016 | $7.13 | $7.20 | $6.83 | $7.04 | 658 900 |
| Sep 27, 2016 | $7.07 | $7.24 | $7.01 | $7.13 | 446 800 |
| Sep 26, 2016 | $7.15 | $7.22 | $7.03 | $7.04 | 432 900 |
| Sep 23, 2016 | $7.27 | $7.36 | $7.16 | $7.22 | 363 500 |
| Sep 22, 2016 | $7.29 | $7.34 | $7.04 | $7.27 | 565 400 |
| Sep 21, 2016 | $7.36 | $7.48 | $6.98 | $7.21 | 799 400 |
| Sep 20, 2016 | $7.19 | $7.59 | $7.16 | $7.36 | 770 600 |
| Sep 19, 2016 | $7.10 | $7.25 | $7.03 | $7.08 | 503 500 |
| Sep 16, 2016 | $7.11 | $7.27 | $7.02 | $7.08 | 1 461 600 |
| Sep 15, 2016 | $6.97 | $7.24 | $6.93 | $7.14 | 566 000 |
| Sep 14, 2016 | $6.92 | $7.22 | $6.89 | $7.06 | 605 100 |
