Historical Stock Prices

ARWR 
$6.39
*  
0.28
4.58%
Get ARWR Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 6.14 6.4 6.02 6.39 4,914,268
12/18/2014 6.12 6.15 5.95 6.11 1,455,954
12/17/2014 5.91 6.18 5.8001 6.09 2,369,411
12/16/2014 5.55 6.19 5.42 5.86 2,798,442
12/15/2014 5.77 6.01 5.34 5.45 1,857,470
12/12/2014 5.9 6.028 5.63 5.76 2,329,664
12/11/2014 5.54 6.07 5.48 5.93 3,772,363
12/10/2014 5.65 5.72 5.43 5.45 1,509,410
12/09/2014 5.01 5.73 5 5.71 1,965,492
12/08/2014 5.68 5.71 5.1 5.135 1,880,043
12/05/2014 5.07 5.77 4.97 5.73 3,584,718
12/04/2014 5.36 5.3749 4.95 5 1,922,031
12/03/2014 5.24 5.385 5.17 5.35 1,430,264
12/02/2014 5.41 5.48 5.16 5.22 2,189,858
12/01/2014 5.76 5.78 5.32 5.39 2,996,911
11/28/2014 5.78 5.89 5.65 5.82 1,554,774
11/26/2014 5.8 5.93 5.73 5.78 1,881,077
11/25/2014 6.2 6.2 5.71 5.84 4,652,474
11/24/2014 5.9 6.18 5.9 6.165 2,278,561
11/21/2014 5.85 5.98 5.72 5.9 1,841,337
11/20/2014 5.6 5.82 5.5501 5.74 2,138,178
11/19/2014 5.93 6 5.52 5.55 3,094,557
11/18/2014 5.92 6.06 5.88 5.95 1,602,532
11/17/2014 6.02 6.12 5.85 5.94 1,449,087
11/14/2014 6.2 6.246 5.82 6.04 2,582,932
11/13/2014 6.52 6.6 6.2 6.22 1,891,557
11/12/2014 6.4 6.7899 6.38 6.53 2,254,558
11/11/2014 6.36 6.57 6.23 6.5 3,239,748
11/10/2014 6.4 6.5 6.13 6.21 5,045,190
11/07/2014 6.25 6.25 5.841 6.06 6,272,013
11/06/2014 6.18 6.45 6.18 6.305 1,733,176
11/05/2014 6.48 6.53 6.155 6.19 1,765,633
11/04/2014 6.51 6.552 6.17 6.41 1,472,422
11/03/2014 6.52 6.72 6.42 6.52 1,320,081
10/31/2014 6.96 6.98 6.32 6.52 2,971,194
10/30/2014 6.61 6.84 6.59 6.73 1,491,501
10/29/2014 6.87 6.8829 6.55 6.7 1,921,460
10/28/2014 7.02 7.13 6.82 6.87 2,134,495
10/27/2014 7.11 7.2 6.76 6.96 1,436,822
10/24/2014 6.97 7.22 6.92 7.16 3,215,309
10/23/2014 6.86 7.31 6.76 6.92 3,334,296
10/22/2014 6.91 7.12 6.72 6.75 1,771,528
10/21/2014 6.57 6.9499 6.46 6.8 1,977,219
10/20/2014 6.42 6.73 6.27 6.57 1,771,308
10/17/2014 7.2 7.32 6.25 6.45 5,254,032
10/16/2014 6.32 7.145 6.27 7.02 6,940,980
10/15/2014 5.7 6.54 5.6733 6.47 4,805,525
10/14/2014 6.05 6.17 5.5 5.88 5,471,298
10/13/2014 6.45 6.45 5.76 6.03 5,851,304
10/10/2014 6.85 6.93 6.25 6.37 5,569,571
10/09/2014 7.35 7.8 6.75 6.92 19,876,420
10/08/2014 11.92 12.52 5.47 7.03 54,541,030
10/07/2014 13.42 13.5 12.5 12.51 3,048,522
10/06/2014 14.12 14.15 13.18 13.49 2,533,160
10/03/2014 14.08 14.52 13.91 14.03 2,175,530
10/02/2014 13.69 14.109 13.01 13.92 3,390,793
10/01/2014 14.69 14.8 13.55 13.76 3,414,627
09/30/2014 15.03 15.16 14.59 14.77 1,887,958
09/29/2014 14.52 15.35 14.51 15.05 2,168,883
09/26/2014 15.27 15.5 14.95 15.11 1,710,579
09/25/2014 15.64 15.88 14.87 14.97 2,529,119
09/24/2014 15.08 15.88 15.055 15.69 2,512,088
09/23/2014 14.78 15.49 14.5301 14.95 2,179,824
09/22/2014 15 15.6 14.35 15.04 4,430,978
09/19/2014 15.8 15.85 15.0334 15.25 3,625,709
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.

Research Brokers before you trade

Want to trade FX?