Home > Quotes > ARWR > Historical Prices

Historical Stock Prices

ARWR 
$2.31
*  
0.12
  negative  
5.48%
Get ARWR Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 2.17 2.39 2.17 2.31 145,466
05/16/2013 2.29 2.29 2.17 2.19 37,817
05/15/2013 2.22 2.29 2.188 2.29 32,778
05/14/2013 2.3 2.3079 2.15 2.26 47,361
05/13/2013 2.31 2.472 2.25 2.2901 132,095
05/10/2013 2.1 2.27 2.0601 2.27 73,265
05/09/2013 2.11 2.11 2.01 2.01 27,185
05/08/2013 2.13 2.14 2.03 2.06 118,098
05/07/2013 2.1 2.17 2.0701 2.146 259,712
05/06/2013 2.1 2.1 2 2.01 63,128
05/03/2013 2.1 2.12 2.02 2.08 118,164
05/02/2013 2.15 2.15 2.07 2.09 20,731
05/01/2013 2.07 2.18 2.06 2.08 104,225
04/30/2013 1.8 2.09 1.8 2.06 236,658
04/29/2013 1.79 1.86 1.7501 1.82 16,501
04/26/2013 1.93 1.95 1.8 1.83 40,043
04/25/2013 1.73 1.95 1.65 1.89 99,499
04/24/2013 1.81 1.81 1.68 1.69 81,553
04/23/2013 1.81 1.81 1.7601 1.79 41,972
04/22/2013 1.78 1.808 1.76 1.78 24,356
04/19/2013 1.8 1.8 1.73 1.74 86,835
04/18/2013 1.84 1.84 1.77 1.8 50,148
04/17/2013 1.89 1.89 1.82 1.86 19,128
04/16/2013 1.87 1.8999 1.85 1.87 35,764
04/15/2013 1.94 1.999 1.85 1.86 158,018
04/12/2013 2 2.145 1.96 1.96 44,920
04/11/2013 2 2.08 2 2 42,242
04/10/2013 2.01 2.03 2 2.03 23,035
04/09/2013 2.03 2.05 2 2.02 26,479
04/08/2013 2 2.09 2 2.02 53,315
04/05/2013 2.07 2.071 2 2.02 76,981
04/04/2013 2.12 2.14 2.05 2.07 55,686
04/03/2013 2.1 2.102 2.06 2.08 37,381
04/02/2013 2.16 2.16 2.05 2.08 52,813
04/01/2013 2.2 2.207 2.09 2.14 107,376
03/28/2013 2.25 2.25 2.1 2.18 63,106
03/27/2013 2.17 2.23 2.13 2.22 80,690
03/26/2013 2.15 2.15 2.06 2.13 139,844
03/25/2013 2.35 2.399 2.09 2.17 407,651
03/22/2013 2.2 2.23 2.1209 2.22 106,906
03/21/2013 2.12 2.19 2.12 2.19 59,695
03/20/2013 2.2 2.2 2.101 2.14 49,968
03/19/2013 2.2 2.2 2.17 2.2 66,729
03/18/2013 2.2 2.23 2.11 2.18 127,142
03/15/2013 2.25 2.25 2.12 2.24 122,542
03/14/2013 2.5 2.55 2.15 2.18 421,423
03/13/2013 2.3 2.5 2.24 2.42 291,055
03/12/2013 2.35 2.35 2.22 2.28 77,637
03/11/2013 2.4 2.46 2.29 2.32 144,089
03/08/2013 2.14 2.41 2.14 2.36 333,428
03/07/2013 2.04 2.14 2.04 2.12 76,965
03/06/2013 2.11 2.15 2.02 2.05 103,471
03/05/2013 2.3 2.34 2.1 2.14 170,106
03/04/2013 2.16 2.35 2.1401 2.27 159,239
03/01/2013 2.18 2.2 2.05 2.17 162,917
02/28/2013 2.2 2.246 2.1 2.159 83,800
02/27/2013 2.23 2.35 2.1 2.192 245,094
02/26/2013 2.44 2.7 2.18 2.19 1,464,933
02/25/2013 2.17 2.2 2 2.09 101,223
02/22/2013 2.07 2.23 2.0403 2.101 154,785
02/21/2013 2.07 2.08 2 2.04 111,260
02/20/2013 1.91 2.1 1.88 2.04 327,993
02/19/2013 1.85 1.89 1.75 1.87 44,876
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.