$6.21 +0.09 (%) Arrowhead Research Corp - NASDAQ

May. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARWR historical data

Date Open High Low Close Volume
5/27/20156.136.226.066.21712,588
5/26/20156.306.376.076.12831,033
5/22/20156.186.306.126.26658,537
5/21/20156.156.316.126.16541,764
5/20/20156.076.246.026.14602,695
5/19/20156.156.246.056.08864,193
5/18/20156.266.326.106.181,054,207
5/15/20156.316.366.166.29721,615
5/14/20156.196.385.996.311,271,239
5/13/20156.396.396.006.172,511,873
5/12/20156.446.766.266.273,276,811
5/11/20157.047.106.676.692,296,975
5/8/20156.947.056.757.041,876,492
5/7/20156.877.006.736.86919,836
5/6/20156.996.996.806.87663,605
5/5/20157.017.026.856.93682,143
5/4/20157.017.196.926.94801,993
5/1/20156.957.016.856.97813,968
4/30/20157.027.156.786.901,271,650
4/29/20156.907.166.777.03897,245
4/28/20157.037.186.816.95926,982
4/27/20157.287.376.887.051,374,268
4/24/20157.257.417.187.28922,636
4/23/20157.107.397.057.231,775,403
4/22/20156.777.106.626.881,418,629
4/21/20157.007.016.666.741,473,323
4/20/20157.107.136.886.951,090,685
4/17/20157.037.126.847.081,456,117
4/16/20157.157.307.037.111,771,833
4/15/20157.417.507.027.093,345,453
4/14/20157.477.747.357.383,063,047
4/13/20158.758.907.958.008,550,919
4/10/20158.008.027.807.911,494,830
4/9/20157.978.047.837.951,257,225
4/8/20157.848.027.777.992,286,780
4/7/20157.647.917.627.752,337,712
4/6/20157.597.797.377.631,268,295
4/2/20157.387.867.217.602,539,790
4/1/20156.737.446.607.432,119,492
3/31/20156.947.046.686.77964,674
3/30/20157.057.186.837.00706,689
3/27/20156.767.036.766.98875,973
3/26/20156.836.886.506.741,451,296
3/25/20157.167.206.856.891,545,073
3/24/20157.107.387.057.161,097,662
3/23/20157.277.356.777.051,834,985
3/20/20157.827.907.357.372,030,991
3/19/20157.687.887.567.731,199,486
3/18/20157.517.747.427.681,001,298
3/17/20157.407.647.347.54758,496
3/16/20157.547.587.267.42769,479
3/13/20157.567.637.247.53930,855
3/12/20157.617.777.417.541,032,036
3/11/20157.317.587.217.551,325,236
3/10/20157.367.477.157.311,223,093
3/9/20157.777.827.347.401,581,696
3/6/20157.838.017.707.751,646,410
3/5/20158.308.367.617.945,506,634
3/4/20157.147.537.027.511,005,472
3/3/20157.267.326.867.211,561,389
3/2/20157.497.516.917.321,349,788
2/27/20157.737.757.447.531,000,928
2/26/20157.857.897.587.74711,378
2/25/20157.627.907.217.891,672,547
2/24/20157.848.067.567.731,633,949
2/23/20157.498.017.437.832,726,155
2/20/20157.127.487.107.382,172,304
2/19/20157.117.267.017.10943,548
2/18/20157.117.306.957.151,816,601
2/17/20156.757.406.757.112,296,758
2/13/20156.606.806.566.771,465,575
2/12/20156.406.646.266.561,599,727
2/11/20156.336.446.156.351,154,073
2/10/20156.256.726.216.321,965,648
2/9/20156.496.536.156.212,097,890
2/6/20156.656.956.276.391,765,037
2/5/20156.246.776.176.681,752,223
2/4/20156.336.396.146.211,102,404
2/3/20156.156.486.076.441,289,095
2/2/20156.316.326.016.151,521,395
1/30/20156.526.666.306.311,839,640
1/29/20156.646.676.386.60947,393
1/28/20156.796.876.586.651,153,527
1/27/20156.797.036.606.771,344,187
1/26/20156.376.826.356.771,369,688
1/23/20156.576.646.316.431,102,350
1/22/20156.426.746.126.632,688,742
1/21/20157.177.286.606.761,756,083
1/20/20156.957.196.867.061,359,608
1/16/20156.546.906.536.861,395,143
1/15/20156.666.956.426.561,884,248
1/14/20156.166.756.026.712,686,649
1/13/20156.806.816.286.324,168,703
1/12/20157.447.516.516.908,616,581
1/9/20157.959.337.759.067,096,075
1/8/20157.448.087.388.003,783,889
1/7/20157.017.457.017.381,860,994
1/6/20157.507.756.616.963,493,969
1/5/20157.698.097.367.503,809,619
1/2/20157.717.997.497.714,198,532
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center