Arrowhead Research Corporation Historical Stock Prices

ARWR 
$13.62
*  
0.10
 negative 
0.74%
Get ARWR Alerts
*Delayed - data as of Apr. 23, 2014 9:31 ET 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ARWR Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JAN-2014 TO 22-APR-2014

Date Open High Low Close / Last Volume
9:31  13.55  13.62  13.55  13.62 6,902
04/22/2014 13.02 14.39 13.02 13.52 2,090,436
04/21/2014 12.53 13.31 12.4301 13.14 1,307,158
04/17/2014 12.32 13.07 11.67 12.77 2,834,021
04/16/2014 11.45 12.97 11.42 12.39 2,969,033
04/15/2014 12.4 12.67 10.3163 11.42 5,978,535
04/14/2014 13.76 13.76 12.32 12.49 3,261,671
04/11/2014 15.72 15.9675 12.84 13.13 3,983,934
04/10/2014 16.86 16.94 15.14 15.87 1,362,514
04/09/2014 16.35 17.09 16.3 16.91 1,644,120
04/08/2014 16.86 17.2483 15.6201 16.39 1,645,766
04/07/2014 16 17.37 15.56 16.73 1,975,951
04/04/2014 17.16 17.5 15.6 16.21 2,365,720
04/03/2014 17.95 18.64 16.59 17.17 1,775,024
04/02/2014 18.14 18.32 17.51 17.97 1,515,086
04/01/2014 16.37 18.87 16.36 18.28 3,540,484
03/31/2014 15.45 16.49 15.2 16.42 1,940,906
03/28/2014 16.3 16.9199 15.46 15.62 1,482,642
03/27/2014 16.14 17.38 15.38 16.33 1,845,698
03/26/2014 17.26 18.25 16.29 16.365 1,919,880
03/25/2014 17.71 17.93 16.18 17.22 3,495,456
03/24/2014 21.05 21.095 15.97 17.37 7,561,923
03/21/2014 23.8 23.936 20.17 20.7 4,096,171
03/20/2014 23.42 24.17 22.632 23.81 1,107,206
03/19/2014 24.21 24.77 23.04 23.52 1,235,811
03/18/2014 22.67 24.22 22.12 24.11 1,776,945
03/17/2014 23.05 23.57 22.56 22.67 1,189,458
03/14/2014 22.89 23.38 22.23 23.02 1,520,787
03/13/2014 25.02 25.35 22.16 23.06 2,398,663
03/12/2014 25.07 25.928 24.02 25.16 1,097,256
03/11/2014 26.75 27.01 25.01 25.27 1,733,269
03/10/2014 24.54 26.82 23.84 26.57 1,836,982
03/07/2014 25.61 25.99 22.53 24.68 3,159,828
03/06/2014 27.06 27.63 24.5 25.29 2,761,173
03/05/2014 24.06 27.24 23.9505 26.31 7,685,753
03/04/2014 20.37 21.5 20.01 21.14 978,813
03/03/2014 19.9 20.9 19.44 20.08 1,484,728
02/28/2014 20.01 20.72 18.5 19.44 1,912,330
02/27/2014 22.02 22.27 20.5 20.89 1,159,500
02/26/2014 21.15 22.25 21 21.94 802,249
02/25/2014 22.47 22.47 20.56 21.23 1,378,020
02/24/2014 22.63 23.1395 22.02 22.4 1,197,360
02/21/2014 22.68 23.03 22.1801 22.45 1,739,679
02/20/2014 21.05 22.19 20.86 21.9 1,601,435
02/19/2014 19.68 21.74 19.64 21.09 5,232,862
02/18/2014 19.09 19.5 18.8 18.95 556,942
02/14/2014 19.79 20 18.5 18.99 839,289
02/13/2014 18.82 19.96 18.5 19.74 1,232,149
02/12/2014 18.92 19.17 17.85 19.15 1,339,556
02/11/2014 18.26 19.08 17.9 18.83 2,030,466
02/10/2014 17.5 18 16.91 17.99 1,366,220
02/07/2014 15.74 17.38 15.43 17.25 3,346,149
02/06/2014 14.46 15.5387 14.23 14.54 689,515
02/05/2014 15 15 13.91 14.46 750,361
02/04/2014 15.31 15.54 14.6 14.6 734,378
02/03/2014 15.24 15.41 14.51 15.07 982,536
01/31/2014 15.01 15.72 14.77 15.34 1,411,131
01/30/2014 14.51 15.3 14.475 15.3 1,794,434
01/29/2014 13.5 14.52 13.126 14.3 2,669,797
01/28/2014 12.17 13.8 12.1 13.66 1,271,584
01/27/2014 11.375 12.8 11.2 12.03 1,053,408
01/24/2014 11.5 12.09 10.8 11.72 846,911
01/23/2014 11.85 11.95 11.371 11.7 477,720
01/22/2014 11.79 12.48 11.79 11.99 532,991
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 your brokers before you trade


Want to trade FX?