NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.61
+0.0800 (+0.355%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.93 | $29.93 | Thursday, 18th Apr 2024 ARWR stock ended at $22.61. This is 0.355% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.97% from a day low at $21.93 to a day high of $22.80. |
| 90 days | $21.93 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-07 | $31.65 | $31.79 | $30.72 | $30.81 | 764 024 |
| 2023-08-04 | $32.31 | $32.74 | $31.57 | $31.65 | 636 112 |
| 2023-08-03 | $32.85 | $32.89 | $32.10 | $32.32 | 673 388 |
| 2023-08-02 | $33.26 | $33.59 | $32.63 | $32.97 | 876 899 |
| 2023-08-01 | $34.37 | $34.46 | $33.52 | $33.68 | 1 015 339 |
| 2023-07-31 | $35.13 | $35.69 | $34.35 | $34.52 | 593 873 |
| 2023-07-28 | $36.07 | $36.20 | $35.02 | $35.13 | 577 047 |
| 2023-07-27 | $35.34 | $36.27 | $35.21 | $35.83 | 1 316 670 |
| 2023-07-26 | $35.69 | $35.99 | $35.05 | $35.10 | 792 458 |
| 2023-07-25 | $34.87 | $35.70 | $34.87 | $35.62 | 663 354 |
| 2023-07-24 | $35.99 | $36.43 | $34.85 | $35.06 | 761 867 |
| 2023-07-21 | $35.31 | $36.12 | $34.84 | $36.08 | 872 100 |
| 2023-07-20 | $34.75 | $35.40 | $34.51 | $34.82 | 664 101 |
| 2023-07-19 | $35.25 | $35.42 | $34.28 | $34.57 | 514 561 |
| 2023-07-18 | $34.70 | $35.17 | $34.58 | $34.99 | 643 773 |
| 2023-07-17 | $34.40 | $35.70 | $34.40 | $34.70 | 1 140 892 |
| 2023-07-14 | $34.60 | $34.67 | $34.14 | $34.60 | 838 868 |
| 2023-07-13 | $34.09 | $34.77 | $33.90 | $34.49 | 617 080 |
| 2023-07-12 | $34.87 | $34.87 | $33.82 | $33.92 | 703 771 |
| 2023-07-11 | $33.92 | $34.42 | $33.34 | $34.29 | 682 442 |
| 2023-07-10 | $33.10 | $34.12 | $32.73 | $33.98 | 1 147 617 |
| 2023-07-07 | $34.41 | $34.84 | $33.01 | $33.32 | 1 259 082 |
| 2023-07-06 | $34.80 | $34.94 | $33.84 | $34.54 | 882 536 |
| 2023-07-05 | $35.10 | $35.55 | $34.87 | $35.15 | 1 408 527 |
| 2023-07-03 | $35.66 | $35.94 | $34.91 | $35.20 | 603 145 |
