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 |
| Jul 01, 2016 | $5.29 | $5.58 | $5.29 | $5.50 | 284 700 |
| Jun 30, 2016 | $5.39 | $5.50 | $5.28 | $5.32 | 357 300 |
| Jun 29, 2016 | $5.37 | $5.46 | $5.25 | $5.41 | 351 800 |
| Jun 28, 2016 | $5.11 | $5.40 | $5.11 | $5.31 | 449 200 |
| Jun 27, 2016 | $5.42 | $5.45 | $5.08 | $5.14 | 577 600 |
| Jun 24, 2016 | $5.58 | $5.78 | $5.28 | $5.47 | 1 323 500 |
| Jun 23, 2016 | $5.73 | $5.89 | $5.67 | $5.88 | 267 200 |
| Jun 22, 2016 | $5.65 | $5.80 | $5.52 | $5.68 | 388 100 |
| Jun 21, 2016 | $5.91 | $5.94 | $5.56 | $5.65 | 319 900 |
| Jun 20, 2016 | $5.82 | $5.99 | $5.76 | $5.88 | 353 100 |
| Jun 17, 2016 | $5.94 | $5.94 | $5.71 | $5.74 | 579 300 |
| Jun 16, 2016 | $5.93 | $5.93 | $5.93 | $5.93 | 302 202 |
| Jun 15, 2016 | $5.81 | $5.81 | $5.81 | $5.81 | 431 813 |
| Jun 14, 2016 | $5.71 | $5.71 | $5.71 | $5.71 | 492 762 |
| Jun 13, 2016 | $5.87 | $5.87 | $5.87 | $5.87 | 375 440 |
| Jun 10, 2016 | $5.85 | $5.85 | $5.85 | $5.85 | 466 849 |
| Jun 09, 2016 | $5.99 | $5.99 | $5.99 | $5.99 | 388 756 |
| Jun 08, 2016 | $6.08 | $6.08 | $6.08 | $6.08 | 317 821 |
| Jun 07, 2016 | $6.15 | $6.15 | $6.15 | $6.15 | 277 786 |
| Jun 06, 2016 | $6.24 | $6.24 | $6.24 | $6.24 | 526 866 |
| Jun 03, 2016 | $6.12 | $6.12 | $6.12 | $6.12 | 334 545 |
| Jun 02, 2016 | $6.18 | $6.18 | $6.18 | $6.18 | 373 912 |
| Jun 01, 2016 | $6.03 | $6.03 | $6.03 | $6.03 | 427 841 |
| May 31, 2016 | $6.13 | $6.13 | $6.13 | $6.13 | 459 735 |
| May 27, 2016 | $5.89 | $5.89 | $5.89 | $5.89 | 298 109 |
