$3.46 -0.23 (%) Arrowhead Research Corp - NASDAQ

Feb. 5, 2016 | 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
2/5/20163.733.733.463.46792,621
2/4/20163.403.863.353.69928,792
2/3/20163.263.403.123.401,047,255
2/2/20163.413.443.203.25819,350
2/1/20163.453.503.323.45546,625
1/29/20163.483.603.363.48844,400
1/28/20163.693.693.403.48791,651
1/27/20163.723.793.583.64616,281
1/26/20163.843.843.553.74964,464
1/25/20164.164.253.833.84937,870
1/22/20164.084.303.964.19777,048
1/21/20164.064.093.754.00893,394
1/20/20163.704.103.263.981,886,510
1/19/20164.704.753.843.842,461,716
1/15/20164.634.754.414.581,196,603
1/14/20164.644.914.414.79948,355
1/13/20164.955.124.614.651,000,130
1/12/20165.045.284.804.981,358,363
1/11/20165.365.494.865.041,260,611
1/8/20165.385.665.265.361,052,164
1/7/20165.185.415.015.302,218,167
1/6/20165.745.845.345.451,284,192
1/5/20165.946.045.765.87724,971
1/4/20165.976.055.855.98985,791
12/31/20156.106.246.056.15550,342
12/30/20156.186.256.086.13725,601
12/29/20156.226.296.156.20561,301
12/28/20156.186.306.056.19603,188
12/24/20156.046.236.046.20344,338
12/23/20155.996.175.956.08506,403
12/22/20156.086.155.835.99780,045
12/21/20156.106.155.826.10878,010
12/18/20156.126.315.955.982,309,400
12/17/20155.736.285.646.121,251,341
12/16/20155.645.745.465.721,269,181
12/15/20155.755.945.505.581,319,788
12/14/20155.655.735.485.691,273,991
12/11/20155.675.805.605.64933,837
12/10/20155.955.975.805.84849,363
12/9/20156.156.205.965.98797,914
12/8/20156.106.456.056.191,063,587
12/7/20155.866.405.656.242,458,624
12/4/20155.475.585.425.54652,225
12/3/20155.975.975.465.501,173,789
12/2/20156.176.225.935.96849,604
12/1/20156.386.405.996.15932,292
11/30/20156.356.386.056.32900,523
11/27/20156.066.336.026.29601,783
11/25/20155.836.135.826.081,273,244
11/24/20155.565.895.405.79897,590
11/23/20155.385.655.285.56666,545
11/20/20155.465.465.305.39712,181
11/19/20155.565.615.365.41965,062
11/18/20155.475.615.425.571,197,382
11/17/20155.925.925.385.491,447,366
11/16/20155.986.145.665.732,352,073
11/13/20155.505.765.425.68903,407
11/12/20155.715.825.465.50996,237
11/11/20155.465.885.435.751,615,029
11/10/20155.425.485.285.45836,270
11/9/20155.325.465.275.42755,611
11/6/20155.295.375.165.35874,925
11/5/20155.445.525.235.31837,664
11/4/20155.345.545.275.47930,870
11/3/20155.375.405.205.31975,683
11/2/20155.175.455.125.35842,623
10/30/20155.235.295.125.15641,239
10/29/20155.195.405.095.191,053,944
10/28/20155.275.345.105.171,056,798
10/27/20155.135.295.115.241,236,121
10/26/20155.385.435.155.19835,769
10/23/20155.015.364.935.351,513,594
10/22/20154.975.044.834.961,130,888
10/21/20155.205.264.834.901,726,815
10/20/20155.185.325.105.191,162,031
10/19/20155.335.565.145.251,513,077
10/16/20155.525.625.345.381,274,068
10/15/20155.205.555.205.501,048,876
10/14/20155.265.475.125.231,443,584
10/13/20155.605.675.115.262,074,523
10/12/20155.855.895.535.57967,248
10/9/20155.725.975.655.89954,619
10/8/20155.705.795.495.761,130,544
10/7/20155.976.025.645.691,890,781
10/6/20156.156.235.805.921,457,391
10/5/20155.996.245.926.201,735,272
10/2/20155.345.915.305.802,254,701
10/1/20155.915.965.515.641,926,300
9/30/20155.795.945.295.763,547,637
9/29/20156.406.565.685.752,555,403
9/28/20157.277.396.236.303,111,895
9/25/20157.607.927.007.265,667,707
9/24/20159.019.367.067.1922,498,112
9/23/20157.257.336.686.742,050,674
9/22/20157.617.616.877.052,214,041
9/21/20157.587.727.137.412,520,221
9/18/20157.427.777.107.341,902,829
9/17/20157.667.697.287.472,447,349
9/16/20157.067.847.027.622,911,746
9/15/20156.637.096.497.001,878,544
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center