$7.76 +0.25 (%) Arrowhead Research Corp - NASDAQ

Mar. 5, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARWR historical data

Date Open High Low Close Volume
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
12/31/20147.918.157.237.384,636,797
12/30/20146.588.556.537.5711,695,453
12/29/20146.486.756.486.621,414,824
12/26/20146.356.616.356.52795,960
12/24/20146.276.556.206.35727,184
12/23/20146.576.576.086.281,758,260
12/22/20146.306.756.116.552,199,080
12/19/20146.146.406.026.394,914,268
12/18/20146.126.155.956.111,455,954
12/17/20145.916.185.806.092,369,411
12/16/20145.556.195.425.862,798,442
12/15/20145.776.015.345.451,857,470
12/12/20145.906.035.635.762,329,664
12/11/20145.546.075.485.933,775,553
12/10/20145.655.725.435.451,509,410
12/9/20145.015.735.005.711,965,492
12/8/20145.685.715.105.141,880,063
12/5/20145.075.774.975.733,584,918
12/4/20145.365.384.955.001,922,431
12/3/20145.245.395.175.351,430,594
12/2/20145.415.485.165.222,189,858
12/1/20145.765.785.325.392,997,121
11/28/20145.785.895.655.821,554,774
11/26/20145.805.935.735.781,881,177
11/25/20146.206.205.715.844,667,797
11/24/20145.906.185.906.172,278,561
11/21/20145.855.985.725.901,841,337
11/20/20145.605.825.555.742,138,238
11/19/20145.936.005.525.553,097,243
11/18/20145.926.065.885.951,603,037
11/17/20146.026.125.855.941,449,087
11/14/20146.206.255.826.042,585,232
11/13/20146.526.606.206.221,892,932
11/12/20146.406.796.386.532,255,558
11/11/20146.366.576.236.503,240,971
11/10/20146.406.506.136.215,049,816
11/7/20146.256.255.846.066,273,313
11/6/20146.186.456.186.311,737,076
11/5/20146.486.536.166.191,765,633
11/4/20146.516.556.176.411,473,422
11/3/20146.526.726.426.521,320,081
10/31/20146.966.986.326.522,972,294
10/30/20146.616.846.596.731,491,526
10/29/20146.876.886.556.701,922,560
10/28/20147.027.136.826.872,135,145
10/27/20147.117.206.766.961,437,472
10/24/20146.977.226.927.163,215,619
10/23/20146.867.316.766.923,334,296
10/22/20146.917.126.726.751,772,528
10/21/20146.576.956.466.801,977,219
10/20/20146.426.736.276.571,776,508
10/17/20147.207.326.256.455,254,032
10/16/20146.327.156.277.026,943,337
10/15/20145.706.545.676.474,839,465
10/14/20146.056.175.505.885,475,298
10/13/20146.456.455.766.035,853,104
10/10/20146.856.936.256.375,571,611
10/9/20147.357.806.756.9219,885,945
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center