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 |
| Sep 13, 2016 | $7.12 | $7.20 | $6.87 | $6.94 | 650 600 |
| Sep 12, 2016 | $7.01 | $7.28 | $6.80 | $7.22 | 1 070 500 |
| Sep 09, 2016 | $7.66 | $7.66 | $7.13 | $7.16 | 829 100 |
| Sep 08, 2016 | $7.24 | $7.75 | $7.24 | $7.65 | 873 600 |
| Sep 07, 2016 | $7.20 | $7.36 | $7.10 | $7.34 | 550 400 |
| Sep 06, 2016 | $7.09 | $7.37 | $7.09 | $7.16 | 528 100 |
| Sep 02, 2016 | $7.12 | $7.32 | $7.01 | $7.15 | 500 900 |
| Sep 01, 2016 | $6.85 | $7.08 | $6.83 | $7.06 | 465 700 |
| Aug 31, 2016 | $7.03 | $7.13 | $6.73 | $6.93 | 922 300 |
| Aug 30, 2016 | $6.83 | $7.47 | $6.83 | $7.08 | 1 073 700 |
| Aug 29, 2016 | $6.83 | $6.95 | $6.60 | $6.89 | 765 800 |
| Aug 26, 2016 | $6.87 | $7.11 | $6.82 | $6.95 | 735 300 |
| Aug 25, 2016 | $6.95 | $7.30 | $6.70 | $6.88 | 1 281 100 |
| Aug 24, 2016 | $8.20 | $8.22 | $6.68 | $6.89 | 3 080 700 |
| Aug 23, 2016 | $7.83 | $8.22 | $7.82 | $8.08 | 1 589 700 |
| Aug 22, 2016 | $7.58 | $8.00 | $7.40 | $7.75 | 1 314 200 |
| Aug 19, 2016 | $7.14 | $7.73 | $7.00 | $7.50 | 2 230 800 |
| Aug 18, 2016 | $6.67 | $7.20 | $6.60 | $7.06 | 3 042 300 |
| Aug 17, 2016 | $6.14 | $6.35 | $6.09 | $6.34 | 537 900 |
| Aug 16, 2016 | $6.08 | $6.30 | $6.07 | $6.17 | 642 800 |
| Aug 15, 2016 | $5.93 | $6.18 | $5.93 | $6.12 | 650 200 |
| Aug 12, 2016 | $5.72 | $6.03 | $5.68 | $5.96 | 546 200 |
| Aug 11, 2016 | $5.83 | $5.85 | $5.68 | $5.74 | 426 600 |
| Aug 10, 2016 | $5.92 | $6.00 | $5.61 | $5.83 | 1 132 100 |
| Aug 09, 2016 | $5.86 | $6.44 | $5.50 | $6.39 | 1 992 400 |
