Arrowhead Research Corporation (ARWR)
Add to Watchlists Create an Alert
2.17
-0.04 -1.81%
NASDAQ
May 22, 5:00PM
BATS Real time
Currency in USD
Arrowhead Research Corporation Price:
2.17 for May 22, 2013Arrowhead Research Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 2.14 | 2.21 | 2.14 | 2.21 | 49491.00 |
| May 20, 2013 | 2.30 | 2.30 | 2.11 | 2.13 | 118730.0 |
| May 17, 2013 | 2.17 | 2.39 | 2.17 | 2.31 | 145466.0 |
| May 16, 2013 | 2.29 | 2.29 | 2.17 | 2.19 | 37517.00 |
| May 15, 2013 | 2.22 | 2.29 | 2.188 | 2.29 | 32778.00 |
| May 14, 2013 | 2.30 | 2.308 | 2.15 | 2.26 | 47361.00 |
| May 13, 2013 | 2.31 | 2.472 | 2.25 | 2.290 | 131545.0 |
| May 10, 2013 | 2.10 | 2.27 | 2.060 | 2.27 | 72315.00 |
| May 9, 2013 | 2.11 | 2.11 | 2.01 | 2.01 | 27185.00 |
| May 8, 2013 | 2.13 | 2.14 | 2.03 | 2.06 | 117848.0 |
| May 7, 2013 | 2.10 | 2.17 | 2.070 | 2.146 | 259712.0 |
| May 6, 2013 | 2.10 | 2.10 | 2.00 | 2.01 | 63128.00 |
| May 3, 2013 | 2.10 | 2.12 | 2.02 | 2.08 | 118164.0 |
| May 2, 2013 | 2.15 | 2.15 | 2.07 | 2.09 | 20731.00 |
| May 1, 2013 | 2.07 | 2.18 | 2.06 | 2.08 | 104225.0 |
| April 30, 2013 | 1.80 | 2.09 | 1.80 | 2.06 | 235658.0 |
| April 29, 2013 | 1.79 | 1.86 | 1.750 | 1.82 | 16501.00 |
| April 26, 2013 | 1.93 | 1.95 | 1.80 | 1.83 | 40043.00 |
| April 25, 2013 | 1.73 | 1.95 | 1.65 | 1.89 | 99499.00 |
| April 24, 2013 | 1.81 | 1.81 | 1.68 | 1.69 | 81553.00 |
| April 23, 2013 | 1.81 | 1.81 | 1.760 | 1.79 | 41972.00 |
| April 22, 2013 | 1.78 | 1.808 | 1.76 | 1.78 | 24356.00 |
| April 19, 2013 | 1.80 | 1.80 | 1.73 | 1.74 | 86835.00 |
| April 18, 2013 | 1.84 | 1.84 | 1.77 | 1.80 | 50148.00 |
| April 17, 2013 | 1.89 | 1.89 | 1.82 | 1.86 | 19128.00 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
ARWR Price Benchmarks
| Companies | |
|---|---|
| MediciNova | 3.18 |
| ARCA biopharma | 2.51 |
| Merus Labs International | 0.60 |
ARWR Price Range, Past 5 Years
| Minimum | 1.690 | Apr 24 2013 |
| Maximum | 26.10 | May 27 2008 |
| Average | 7.348 |
