NASDAQ:ARWR
Arrowhead Research Corporation Stock Price (Quote)
$28.70
+0.86 (+3.09%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $27.00 | $36.72 | Wednesday, 27th Mar 2024 ARWR stock ended at $28.70. This is 3.09% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 3.63% from a day low at $27.86 to a day high of $28.87. |
90 days | $27.00 | $39.83 | |
52 weeks | $20.67 | $42.48 |
Historical Arrowhead Research Corporation prices
Date | Open | High | Low | Close | Volume |
2023-06-08 | $36.38 | $36.78 | $35.57 | $35.70 | 584 155 |
2023-06-07 | $36.19 | $36.74 | $35.38 | $36.46 | 671 791 |
2023-06-06 | $35.14 | $36.34 | $34.95 | $36.12 | 619 425 |
2023-06-05 | $35.49 | $36.16 | $34.97 | $35.00 | 709 514 |
2023-06-02 | $35.49 | $36.07 | $34.56 | $36.05 | 942 367 |
2023-06-01 | $34.55 | $35.20 | $33.25 | $34.67 | 1 021 148 |
2023-05-31 | $32.98 | $34.91 | $32.91 | $34.41 | 1 793 500 |
2023-05-30 | $33.50 | $34.38 | $32.30 | $32.78 | 711 894 |
2023-05-26 | $33.50 | $33.89 | $32.97 | $33.60 | 781 754 |
2023-05-25 | $35.51 | $35.51 | $33.15 | $33.57 | 989 856 |
2023-05-24 | $35.96 | $36.06 | $35.21 | $35.57 | 868 913 |
2023-05-23 | $36.65 | $38.55 | $36.27 | $36.28 | 880 425 |
2023-05-22 | $36.37 | $37.10 | $36.31 | $36.52 | 613 280 |
2023-05-19 | $36.95 | $37.18 | $36.18 | $36.27 | 636 417 |
2023-05-18 | $36.97 | $36.97 | $35.49 | $36.28 | 908 042 |
2023-05-17 | $37.82 | $37.82 | $36.71 | $37.10 | 929 626 |
2023-05-16 | $39.36 | $39.36 | $37.41 | $37.64 | 973 055 |
2023-05-15 | $39.37 | $40.89 | $39.02 | $39.89 | 905 903 |
2023-05-12 | $39.05 | $39.44 | $38.05 | $39.32 | 981 754 |
2023-05-11 | $40.45 | $40.54 | $39.50 | $40.08 | 639 575 |
2023-05-10 | $41.28 | $41.28 | $39.46 | $40.49 | 694 167 |
2023-05-09 | $39.97 | $41.00 | $39.23 | $40.47 | 638 895 |
2023-05-08 | $41.33 | $41.36 | $39.57 | $40.45 | 770 162 |
2023-05-05 | $40.70 | $42.48 | $40.48 | $41.38 | 1 311 181 |
2023-05-04 | $40.22 | $40.46 | $38.45 | $40.05 | 1 502 634 |