Historical Stock Prices

ARWR 
$6.98
*  
0.24
3.56%
Get ARWR Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ARWR now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 6.76 7.0317 6.76 6.98 873,973
03/26/2015 6.83 6.8801 6.5 6.74 1,451,296
03/25/2015 7.16 7.2 6.85 6.89 1,544,073
03/24/2015 7.1 7.38 7.05 7.16 1,097,662
03/23/2015 7.27 7.35 6.77 7.05 1,834,885
03/20/2015 7.82 7.9 7.35 7.37 2,030,591
03/19/2015 7.68 7.88 7.56 7.725 1,199,486
03/18/2015 7.51 7.74 7.42 7.68 1,001,298
03/17/2015 7.4 7.635 7.34 7.54 758,296
03/16/2015 7.54 7.58 7.26 7.42 769,479
03/13/2015 7.56 7.63 7.24 7.53 930,855
03/12/2015 7.61 7.77 7.41 7.54 1,032,036
03/11/2015 7.31 7.58 7.21 7.55 1,324,836
03/10/2015 7.36 7.465 7.15 7.31 1,223,093
03/09/2015 7.77 7.82 7.34 7.4 1,581,696
03/06/2015 7.83 8.01 7.7 7.75 1,646,410
03/05/2015 8.3 8.36 7.61 7.94 5,501,564
03/04/2015 7.14 7.5301 7.02 7.51 1,005,472
03/03/2015 7.26 7.32 6.86 7.21 1,561,289
03/02/2015 7.49 7.51 6.91 7.32 1,349,788
02/27/2015 7.73 7.75 7.4351 7.53 1,000,928
02/26/2015 7.85 7.89 7.58 7.74 711,378
02/25/2015 7.62 7.9 7.21 7.89 1,671,822
02/24/2015 7.84 8.06 7.56 7.73 1,628,449
02/23/2015 7.49 8.01 7.43 7.83 2,724,649
02/20/2015 7.12 7.48 7.1 7.38 2,172,304
02/19/2015 7.11 7.26 7.01 7.1 943,548
02/18/2015 7.11 7.3 6.95 7.15 1,816,101
02/17/2015 6.75 7.4 6.75 7.11 2,296,758
02/13/2015 6.6 6.8 6.56 6.77 1,461,895
02/12/2015 6.4 6.64 6.26 6.56 1,599,727
02/11/2015 6.33 6.44 6.15 6.35 1,153,458
02/10/2015 6.25 6.72 6.21 6.32 1,965,648
02/09/2015 6.49 6.53 6.15 6.21 2,092,735
02/06/2015 6.65 6.95 6.27 6.39 1,764,677
02/05/2015 6.24 6.77 6.17 6.68 1,751,923
02/04/2015 6.33 6.39 6.14 6.21 1,102,404
02/03/2015 6.15 6.48 6.07 6.44 1,289,095
02/02/2015 6.31 6.32 6.01 6.15 1,520,895
01/30/2015 6.52 6.66 6.3 6.31 1,839,640
01/29/2015 6.64 6.665 6.38 6.6 947,393
01/28/2015 6.79 6.87 6.58 6.65 1,152,527
01/27/2015 6.79 7.03 6.6 6.77 1,344,187
01/26/2015 6.37 6.815 6.35 6.77 1,369,663
01/23/2015 6.57 6.64 6.31 6.43 1,102,350
01/22/2015 6.42 6.74 6.12 6.63 2,688,742
01/21/2015 7.17 7.28 6.6 6.76 1,755,783
01/20/2015 6.95 7.189 6.86 7.06 1,359,558
01/16/2015 6.54 6.9 6.5311 6.86 1,394,143
01/15/2015 6.66 6.95 6.42 6.56 1,883,747
01/14/2015 6.16 6.75 6.02 6.71 2,682,649
01/13/2015 6.8 6.81 6.28 6.32 4,168,583
01/12/2015 7.44 7.51 6.505 6.9 8,611,191
01/09/2015 7.95 9.33 7.75 9.06 7,091,150
01/08/2015 7.44 8.08 7.38 8 3,779,589
01/07/2015 7.01 7.445 7.01 7.38 1,860,494
01/06/2015 7.5 7.75 6.61 6.955 3,491,719
01/05/2015 7.69 8.09 7.36 7.5 3,809,619
01/02/2015 7.71 7.99 7.49 7.71 4,197,177
12/31/2014 7.91 8.15 7.23 7.38 4,636,797
12/30/2014 6.58 8.55 6.53 7.57 11,687,560
12/29/2014 6.48 6.75 6.48 6.615 1,414,824
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?