Arrowhead Research Corp $13.66

down -0.57


20/8/2014 04:00 PM  |  NASDAQ : ARWR  
Industries : Drugs / Biotechnology
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARWR historical data

Date Open High Low Close Volume
8/19/201414.7914.8713.8514.223,627,904
8/18/201414.2315.0014.1014.584,000,047
8/15/201414.6214.7313.6513.944,121,949
8/14/201413.0014.7513.0014.446,732,490
8/13/201412.0013.2011.7613.018,858,449
8/12/201413.0013.7112.7013.007,139,467
8/11/201413.1713.5012.6512.853,670,919
8/8/201412.2212.9411.9212.892,460,626
8/7/201411.6512.2311.5512.051,800,078
8/6/201411.6811.7911.3811.551,573,491
8/5/201411.5312.0311.4811.852,073,210
8/4/201411.9412.3811.4611.762,132,976
8/1/201412.7313.0511.7511.983,405,017
7/31/201412.9913.0612.3112.653,254,115
7/30/201412.2113.2111.9913.184,069,630
7/29/201411.8612.1211.4411.956,444,442
7/28/201411.2011.2910.6210.722,262,666
7/25/201411.3611.3811.0911.24775,502
7/24/201411.7611.9011.2411.441,162,833
7/23/201411.1611.7811.1211.661,277,230
7/22/201411.1511.5711.0211.091,175,863
7/21/201411.2311.3410.7011.101,620,903
7/18/201411.0811.3611.0111.341,313,583
7/17/201411.7611.8510.9311.111,655,334
7/16/201412.4612.6811.6911.871,561,994
7/15/201412.7612.8111.9012.201,239,612
7/14/201412.6012.8512.4012.721,156,911
7/11/201412.2112.4312.0012.35766,508
7/10/201412.0112.3511.8312.221,415,651
7/9/201412.1812.5011.6012.322,699,668
7/8/201412.3212.3511.3411.402,470,331
7/7/201413.0613.1211.8512.401,935,282
7/3/201413.0713.2412.4013.181,087,814
7/2/201413.6213.8012.8113.021,966,676
7/1/201414.5214.5213.5413.582,284,270
6/30/201414.3414.7314.1114.311,361,430
6/27/201414.2214.8013.8714.3510,098,172
6/26/201413.4914.2813.3914.221,562,212
6/25/201414.0514.4013.3913.421,867,316
6/24/201415.0715.3214.1214.191,575,319
6/23/201415.7315.7314.6115.052,281,274
6/20/201414.0515.5613.8315.373,725,789
6/19/201415.1015.3313.3513.892,855,975
6/18/201414.0415.1513.9814.993,319,638
6/17/201413.3914.0813.1013.981,806,035
6/16/201413.1413.4412.7013.422,133,436
6/13/201413.0013.0411.0812.337,676,415
6/12/201414.7615.0913.5713.662,241,683
6/11/201414.6215.4414.5114.941,401,071
6/10/201414.5214.9913.7514.901,794,179
6/9/201414.3115.4214.2114.462,395,702
6/6/201414.4514.7813.7714.211,855,794
6/5/201412.8914.1312.7714.063,435,486
6/4/201412.7513.1412.3812.80970,424
6/3/201411.9712.9311.8512.881,404,692
6/2/201412.6112.6411.7612.001,083,930
5/30/201413.2713.2712.3112.581,544,478
5/29/201413.3313.7113.0013.221,254,745
5/28/201412.8813.4612.7313.332,221,547
5/27/201411.4812.9411.4712.851,864,984
5/23/201411.4611.7511.1011.391,371,208
5/22/201411.0311.6210.7511.461,331,018
5/21/201411.1011.7010.7610.931,216,152
5/20/201411.7411.9811.1711.301,295,512
5/19/201410.8411.8010.8311.731,452,115
5/16/201410.9410.9810.3210.77936,142
5/15/201411.0911.2110.5511.001,107,215
5/14/201411.1611.4910.7011.07882,409
5/13/201410.9711.8110.8811.241,618,915
5/12/201410.3911.479.8410.912,460,241
5/9/20149.7910.609.6110.561,178,681
5/8/201410.0010.619.809.871,259,779
5/7/201410.1010.369.129.792,188,322
5/6/201411.0411.1310.1610.221,301,519
5/5/201410.8011.2310.6010.96760,072
5/2/201411.3911.4310.7711.01858,210
5/1/201411.1111.9911.0011.281,485,669
4/30/201410.9011.0310.3610.921,429,827
4/29/201411.0011.4910.6811.171,111,288
4/28/201412.1412.2610.5611.002,240,993
4/25/201412.4812.5211.8712.20907,438
4/24/201412.9913.1812.0012.63909,017
4/23/201413.5513.7312.6012.811,075,681
4/22/201413.0214.3913.0213.522,091,136
4/21/201412.5313.3112.4313.141,307,158
4/17/201412.3213.0711.6712.772,834,121
4/16/201411.4512.9711.4212.392,969,033
4/15/201412.4012.6710.3211.425,978,925
4/14/201413.7613.7612.3212.493,262,471
4/11/201415.7215.9712.8413.133,987,834
4/10/201416.8616.9415.1415.871,362,764
4/9/201416.3517.0916.3016.911,644,345
4/8/201416.8617.2515.6216.391,646,766
4/7/201416.0017.3715.5616.731,975,951
4/4/201417.1617.5015.6016.212,365,720
4/3/201417.9518.6416.5917.171,775,024
4/2/201418.1418.3217.5117.971,515,086
4/1/201416.3718.8716.3618.283,541,284
3/31/201415.4516.4915.2016.421,940,906
3/28/201416.3016.9215.4615.621,484,942
Trading Center