Arrowhead Research Corp $12.77

up +0.38


17/4/2014 08:10 PM  |  NASDAQ : ARWR  
Industries : Drugs / Biotechnology
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARWR historical data

Date Open High Low Close Volume
4/17/201412.3213.0711.6712.772,834,120
4/16/201411.4512.9711.4212.392,969,030
4/15/201412.4012.6710.3211.425,978,920
4/14/201413.7613.7612.3212.493,262,470
4/11/201415.7215.9712.8413.133,987,830
4/10/201416.8616.9415.1415.871,362,760
4/9/201416.3517.0916.3016.911,644,340
4/8/201416.8617.2515.6216.391,646,770
4/7/201416.0017.3715.5616.731,975,950
4/4/201417.1617.5015.6016.212,365,720
4/3/201417.9518.6416.5917.171,775,020
4/2/201418.1418.3217.5117.971,515,090
4/1/201416.3718.8716.3618.283,541,280
3/31/201415.4516.4915.2016.421,940,910
3/28/201416.3016.9215.4615.621,484,940
3/27/201416.1417.3815.3816.331,845,700
3/26/201417.2618.2516.2916.371,920,080
3/25/201417.7117.9316.1817.223,497,960
3/24/201421.0521.1015.9717.377,563,510
3/21/201423.8023.9420.1720.704,099,080
3/20/201423.4224.1722.6323.811,107,210
3/19/201424.2124.7723.0423.521,235,810
3/18/201422.6724.2222.1224.111,778,040
3/17/201423.0523.5722.5622.671,189,760
3/14/201422.8923.3822.2323.021,520,860
3/13/201425.0225.3522.1623.062,398,760
3/12/201425.0725.9324.0225.161,097,360
3/11/201426.7527.0125.0125.271,733,470
3/10/201424.5426.8223.8426.571,838,570
3/7/201425.6125.9922.5324.683,162,070
3/6/201427.0627.6324.5025.292,761,380
3/5/201424.0627.2423.9526.317,691,850
3/4/201420.3721.5020.0121.14992,913
3/3/201419.9020.9019.4420.081,484,880
2/28/201420.0120.7218.5019.441,914,930
2/27/201422.0222.2720.5020.891,161,700
2/26/201421.1522.2521.0021.94803,249
2/25/201422.4722.4720.5621.231,378,170
2/24/201422.6323.1422.0222.401,197,360
2/21/201422.6823.0322.1822.451,739,680
2/20/201421.0522.1920.8621.901,601,440
2/19/201419.6821.7419.6421.095,233,960
2/18/201419.0919.5018.8018.95562,162
2/14/201419.7920.0018.5018.99839,289
2/13/201418.8219.9618.5019.741,232,800
2/12/201418.9219.1717.8519.151,339,560
2/11/201418.2619.0817.9018.832,030,470
2/10/201417.5018.0016.9117.991,366,220
2/7/201415.7417.3815.4317.253,347,200
2/6/201414.4615.5414.2314.54689,515
2/5/201415.0015.0013.9114.46750,361
2/4/201415.3115.5414.6014.60736,578
2/3/201415.2415.4114.5115.07982,536
1/31/201415.0115.7214.7715.341,411,130
1/30/201414.5115.3014.4815.301,795,480
1/29/201413.5014.5213.1314.302,669,800
1/28/201412.1713.8012.1013.661,271,580
1/27/201411.3812.8011.2012.031,053,410
1/24/201411.5012.0910.8011.72846,911
1/23/201411.8511.9511.3711.70477,720
1/22/201411.7912.4811.7911.99532,991
1/21/201412.4012.4911.7311.98818,223
1/17/201412.5612.7412.2512.31371,541
1/16/201413.0013.1512.2612.66663,100
1/15/201412.5213.3912.0913.00884,101
1/14/201412.5012.9612.0012.841,010,980
1/13/201412.6613.8711.6112.322,114,660
1/10/201411.5412.3611.0112.101,420,150
1/9/201410.8811.5710.8211.501,666,280
1/8/20149.9510.759.7810.67759,152
1/7/20149.8310.209.7610.01398,689
1/6/201410.0910.449.879.92695,623
1/3/201410.3510.369.9410.17466,075
1/2/201410.7510.759.9510.31522,853
12/31/201310.6810.8810.6510.85243,234
12/30/201310.7810.8810.6010.70328,998
12/27/201311.0511.0510.5210.92450,487
12/26/201310.7611.1210.5811.07492,526
12/24/201310.7710.8910.1510.84357,726
12/23/201310.2510.7210.1110.711,279,710
12/20/20139.4510.399.339.931,355,800
12/19/20139.629.659.219.39933,267
12/18/20139.019.498.609.142,803,540
12/17/20138.669.098.558.75636,631
12/16/20138.168.878.058.74665,801
12/13/20137.978.137.748.10181,246
12/12/20137.667.937.547.92240,831
12/11/20137.597.757.377.67419,287
12/10/20138.338.337.307.60758,736
12/9/20138.038.307.678.28381,962
12/6/20138.858.857.608.16665,397
12/5/20138.979.148.658.70353,650
12/4/20139.009.308.508.98722,601
12/3/20139.009.228.809.08573,003
12/2/20138.349.118.309.011,506,440
11/29/20137.778.377.708.23273,544
11/27/20137.527.857.457.69227,002
11/26/20137.417.627.337.52240,595
11/25/20137.487.997.387.42511,660
11/22/20137.407.497.217.44228,498
Trading Center