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 |
| Mar 04, 2016 | $4.33 | $4.33 | $4.33 | $4.33 | 581 500 |
| Mar 03, 2016 | $4.24 | $4.24 | $4.24 | $4.24 | 815 400 |
| Mar 02, 2016 | $4.43 | $4.43 | $4.43 | $4.43 | 728 700 |
| Mar 01, 2016 | $4.14 | $4.14 | $4.14 | $4.14 | 635 900 |
| Feb 29, 2016 | $3.90 | $3.90 | $3.90 | $3.90 | 547 700 |
| Feb 26, 2016 | $3.97 | $3.97 | $3.97 | $3.97 | 386 600 |
| Feb 25, 2016 | $3.86 | $3.86 | $3.86 | $3.86 | 445 500 |
| Feb 24, 2016 | $3.83 | $3.83 | $3.83 | $3.83 | 562 700 |
| Feb 23, 2016 | $3.88 | $3.88 | $3.88 | $3.88 | 533 100 |
| Feb 22, 2016 | $4.09 | $4.09 | $4.09 | $4.09 | 619 200 |
| Feb 19, 2016 | $3.94 | $3.94 | $3.94 | $3.94 | 701 800 |
| Feb 18, 2016 | $3.78 | $3.78 | $3.78 | $3.78 | 723 000 |
| Feb 17, 2016 | $3.94 | $3.94 | $3.94 | $3.94 | 763 600 |
| Feb 16, 2016 | $3.56 | $3.56 | $3.56 | $3.56 | 735 000 |
| Feb 12, 2016 | $3.36 | $3.36 | $3.36 | $3.36 | 595 300 |
| Feb 11, 2016 | $3.30 | $3.30 | $3.30 | $3.30 | 885 500 |
| Feb 10, 2016 | $3.21 | $3.21 | $3.21 | $3.21 | 943 500 |
| Feb 09, 2016 | $3.18 | $3.18 | $3.18 | $3.18 | 805 500 |
| Feb 08, 2016 | $3.24 | $3.24 | $3.24 | $3.24 | 764 800 |
| Feb 05, 2016 | $3.46 | $3.46 | $3.46 | $3.46 | 786 100 |
| Feb 04, 2016 | $3.69 | $3.69 | $3.69 | $3.69 | 928 300 |
| Feb 03, 2016 | $3.40 | $3.40 | $3.40 | $3.40 | 1 047 300 |
| Feb 02, 2016 | $3.25 | $3.25 | $3.25 | $3.25 | 816 800 |
| Feb 01, 2016 | $3.45 | $3.45 | $3.45 | $3.45 | 545 500 |
| Jan 29, 2016 | $3.48 | $3.48 | $3.48 | $3.48 | 843 800 |
