$5.82 +0.04 (%) Arrowhead Research Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ARWR historical data

Date Open High Low Close Volume
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
10/8/201411.9212.525.477.0354,778,072
10/7/201413.4213.5012.5012.513,050,292
10/6/201414.1214.1513.1813.492,533,360
10/3/201414.0814.5213.9114.032,177,730
10/2/201413.6914.1113.0113.923,392,427
10/1/201414.6914.8013.5513.763,416,882
9/30/201415.0315.1614.5914.771,890,268
9/29/201414.5215.3514.5115.052,171,652
9/26/201415.2715.5014.9515.111,712,379
9/25/201415.6415.8814.8714.972,530,519
9/24/201415.0815.8815.0615.692,513,268
9/23/201414.7815.4914.5314.952,181,462
9/22/201415.0015.6014.3515.044,431,553
9/19/201415.8015.8515.0315.253,625,709
9/18/201416.1716.4815.5615.712,435,292
9/17/201416.2616.6115.8516.074,156,075
9/16/201415.0115.7114.7615.562,158,306
9/15/201416.3616.4314.5515.224,940,837
9/12/201416.9616.9716.3316.532,301,713
9/11/201416.5916.9916.3016.962,567,056
9/10/201416.1516.9116.0016.902,951,347
9/9/201417.0017.4215.9116.134,468,702
9/8/201415.6516.7515.3216.693,236,092
9/5/201416.1816.3815.0815.824,190,053
9/4/201416.5817.0915.9216.184,643,421
9/3/201415.6217.3815.6116.277,857,724
9/2/201414.4915.3514.4615.343,308,960
8/29/201414.2014.8014.1514.572,905,036
8/28/201414.4614.8314.1114.143,591,028
8/27/201415.2715.6314.6214.774,994,303
8/26/201413.9315.5713.9015.208,929,854
8/25/201413.1713.5912.8913.443,216,499
8/22/201412.7012.9912.1712.803,951,355
8/21/201413.5013.6112.5812.724,106,402
8/20/201414.1014.1613.5013.663,289,678
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center