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 |
| Aug 08, 2016 | $6.01 | $6.07 | $5.78 | $5.90 | 281 800 |
| Aug 05, 2016 | $5.92 | $6.05 | $5.88 | $5.99 | 531 000 |
| Aug 04, 2016 | $5.91 | $5.98 | $5.84 | $5.90 | 324 700 |
| Aug 03, 2016 | $5.66 | $5.99 | $5.66 | $5.89 | 435 400 |
| Aug 02, 2016 | $5.85 | $5.94 | $5.64 | $5.74 | 382 900 |
| Aug 01, 2016 | $5.97 | $6.09 | $5.79 | $5.86 | 581 000 |
| Jul 29, 2016 | $6.00 | $6.02 | $5.89 | $5.96 | 271 800 |
| Jul 28, 2016 | $6.02 | $6.12 | $5.90 | $5.98 | 328 500 |
| Jul 27, 2016 | $5.76 | $6.04 | $5.76 | $6.01 | 451 900 |
| Jul 26, 2016 | $5.64 | $5.83 | $5.54 | $5.75 | 312 500 |
| Jul 25, 2016 | $5.65 | $5.69 | $5.50 | $5.65 | 235 200 |
| Jul 22, 2016 | $5.58 | $5.75 | $5.52 | $5.65 | 193 200 |
| Jul 21, 2016 | $5.74 | $5.85 | $5.48 | $5.58 | 465 900 |
| Jul 20, 2016 | $5.61 | $5.80 | $5.61 | $5.73 | 417 400 |
| Jul 19, 2016 | $5.88 | $5.94 | $5.58 | $5.60 | 231 200 |
| Jul 18, 2016 | $5.80 | $5.90 | $5.74 | $5.89 | 288 900 |
| Jul 15, 2016 | $5.58 | $5.87 | $5.54 | $5.81 | 350 700 |
| Jul 14, 2016 | $5.65 | $5.71 | $5.52 | $5.54 | 235 500 |
| Jul 13, 2016 | $5.86 | $5.92 | $5.60 | $5.60 | 304 800 |
| Jul 12, 2016 | $5.81 | $5.98 | $5.78 | $5.85 | 336 800 |
| Jul 11, 2016 | $5.76 | $5.88 | $5.68 | $5.77 | 359 100 |
| Jul 08, 2016 | $5.60 | $5.74 | $5.56 | $5.73 | 431 600 |
| Jul 07, 2016 | $5.49 | $5.60 | $5.40 | $5.56 | 271 000 |
| Jul 06, 2016 | $5.36 | $5.62 | $5.34 | $5.48 | 325 100 |
| Jul 05, 2016 | $5.43 | $5.49 | $5.33 | $5.37 | 235 100 |
