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 |
| May 26, 2016 | $5.84 | $5.84 | $5.84 | $5.84 | 377 724 |
| May 25, 2016 | $5.88 | $5.88 | $5.88 | $5.88 | 393 319 |
| May 24, 2016 | $5.75 | $5.75 | $5.75 | $5.75 | 368 727 |
| May 23, 2016 | $5.64 | $5.64 | $5.64 | $5.64 | 476 241 |
| May 20, 2016 | $5.42 | $5.42 | $5.42 | $5.42 | 684 093 |
| May 19, 2016 | $5.01 | $5.01 | $5.01 | $5.01 | 736 815 |
| May 18, 2016 | $4.99 | $4.99 | $4.99 | $4.99 | 530 090 |
| May 17, 2016 | $4.95 | $4.95 | $4.95 | $4.95 | 748 153 |
| May 16, 2016 | $5.09 | $5.09 | $5.09 | $5.09 | 822 364 |
| May 13, 2016 | $5.23 | $5.23 | $5.23 | $5.23 | 732 898 |
| May 12, 2016 | $5.33 | $5.33 | $5.33 | $5.33 | 625 658 |
| May 11, 2016 | $5.58 | $5.58 | $5.58 | $5.58 | 752 892 |
| May 10, 2016 | $5.72 | $5.72 | $5.72 | $5.72 | 544 440 |
| May 09, 2016 | $5.76 | $5.76 | $5.76 | $5.76 | 511 220 |
| May 06, 2016 | $5.59 | $5.59 | $5.59 | $5.59 | 727 842 |
| May 05, 2016 | $5.67 | $5.67 | $5.67 | $5.67 | 416 511 |
| May 04, 2016 | $5.74 | $5.74 | $5.74 | $5.74 | 477 867 |
| May 03, 2016 | $5.81 | $5.81 | $5.81 | $5.81 | 309 908 |
| May 02, 2016 | $6.02 | $6.02 | $6.02 | $6.02 | 479 908 |
| Apr 29, 2016 | $5.79 | $5.79 | $5.79 | $5.79 | 473 671 |
| Apr 28, 2016 | $5.92 | $5.92 | $5.92 | $5.92 | 480 134 |
| Apr 27, 2016 | $5.94 | $5.94 | $5.94 | $5.94 | 710 999 |
| Apr 26, 2016 | $6.01 | $6.01 | $6.01 | $6.01 | 839 238 |
| Apr 25, 2016 | $6.24 | $6.24 | $6.24 | $6.24 | 459 610 |
| Apr 22, 2016 | $6.26 | $6.26 | $6.26 | $6.26 | 395 259 |
