NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$22.12
+0.250 (+1.14%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.39 | $29.07 | Friday, 26th Apr 2024 ARWR stock ended at $22.12. This is 1.14% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.95% from a day low at $21.72 to a day high of $22.36. |
| 90 days | $21.39 | $36.72 | |
| 52 weeks | $20.67 | $42.48 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $5.16 | $5.16 | $5.16 | $5.16 | 480 143 |
| Apr 08, 2016 | $5.19 | $5.19 | $5.19 | $5.19 | 829 462 |
| Apr 07, 2016 | $5.34 | $5.34 | $5.34 | $5.34 | 475 919 |
| Apr 06, 2016 | $5.25 | $5.25 | $5.25 | $5.25 | 481 319 |
| Apr 05, 2016 | $5.10 | $5.10 | $5.10 | $5.10 | 379 592 |
| Apr 04, 2016 | $5.03 | $5.03 | $5.03 | $5.03 | 975 677 |
| Apr 01, 2016 | $4.90 | $4.90 | $4.90 | $4.90 | 518 909 |
| Mar 31, 2016 | $4.82 | $4.82 | $4.82 | $4.82 | 390 547 |
| Mar 30, 2016 | $4.83 | $4.83 | $4.83 | $4.83 | 551 932 |
| Mar 29, 2016 | $4.91 | $4.91 | $4.91 | $4.91 | 685 400 |
| Mar 28, 2016 | $4.47 | $4.47 | $4.47 | $4.47 | 320 600 |
| Mar 24, 2016 | $4.57 | $4.57 | $4.57 | $4.57 | 352 900 |
| Mar 23, 2016 | $4.40 | $4.40 | $4.40 | $4.40 | 530 500 |
| Mar 22, 2016 | $4.82 | $4.82 | $4.82 | $4.82 | 454 500 |
| Mar 21, 2016 | $4.50 | $4.50 | $4.50 | $4.50 | 436 700 |
| Mar 18, 2016 | $4.53 | $4.53 | $4.53 | $4.53 | 854 000 |
| Mar 17, 2016 | $4.21 | $4.21 | $4.21 | $4.21 | 448 200 |
| Mar 16, 2016 | $4.21 | $4.21 | $4.21 | $4.21 | 341 700 |
| Mar 15, 2016 | $4.22 | $4.22 | $4.22 | $4.22 | 690 200 |
| Mar 14, 2016 | $4.51 | $4.51 | $4.51 | $4.51 | 387 600 |
| Mar 11, 2016 | $4.49 | $4.49 | $4.49 | $4.49 | 366 200 |
| Mar 10, 2016 | $4.35 | $4.35 | $4.35 | $4.35 | 484 400 |
| Mar 09, 2016 | $4.48 | $4.48 | $4.48 | $4.48 | 569 400 |
| Mar 08, 2016 | $4.59 | $4.59 | $4.59 | $4.59 | 907 000 |
| Mar 07, 2016 | $4.76 | $4.76 | $4.76 | $4.76 | 865 300 |
