$6.31 -0.14 (%) Arrowhead Research Corp - NASDAQ

Jul. 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
7/27/20156.406.406.046.311,049,537
7/24/20156.666.806.426.45712,746
7/23/20156.566.886.556.70740,225
7/22/20156.606.616.416.58503,043
7/21/20156.666.726.556.61486,378
7/20/20156.876.906.656.66538,457
7/17/20156.906.946.776.85447,245
7/16/20156.917.006.846.89514,373
7/15/20157.007.106.836.87682,083
7/14/20156.796.996.776.97626,615
7/13/20156.746.806.606.77637,603
7/10/20156.786.926.506.681,354,771
7/9/20156.666.766.546.61765,964
7/8/20156.646.906.536.571,017,867
7/7/20156.887.076.596.77642,963
7/6/20156.807.186.736.88835,423
7/2/20156.987.126.806.84657,750
7/1/20157.237.406.886.951,034,165
6/30/20156.967.156.917.15862,266
6/29/20157.027.076.796.901,524,625
6/26/20157.187.297.047.131,533,217
6/25/20157.297.357.147.20775,963
6/24/20157.417.507.227.251,288,715
6/23/20157.147.507.017.441,754,159
6/22/20157.207.267.047.141,066,399
6/19/20157.207.226.957.131,089,734
6/18/20157.197.406.967.182,501,149
6/17/20157.017.356.867.203,184,828
6/16/20156.686.826.656.69369,269
6/15/20156.646.806.516.74854,441
6/12/20156.716.846.676.72726,644
6/11/20156.506.866.506.781,163,576
6/10/20156.406.656.406.541,115,154
6/9/20156.476.516.316.40706,731
6/8/20156.556.646.456.52740,980
6/5/20156.296.656.216.561,000,000
6/4/20156.426.556.236.31517,237
6/3/20156.346.526.296.43782,718
6/2/20156.226.406.176.34662,225
6/1/20156.246.376.116.21730,723
5/29/20156.276.456.226.301,100,985
5/28/20156.176.376.146.25736,642
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!