Historical Stock Prices

ARWR 
$7.28
*  
0.05
0.69%
Get ARWR Alerts
*Delayed - data as of Apr. 24, 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: 1 Year, From 24-APR-2014 TO 24-APR-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.
04/24/2015 7.25 7.41 7.18 7.28 922,408
04/23/2015 7.1 7.39 7.05 7.23 1,772,403
04/22/2015 6.77 7.1 6.62 6.875 1,418,629
04/21/2015 7 7.005 6.66 6.74 1,473,323
04/20/2015 7.1 7.1326 6.88 6.95 1,090,385
04/17/2015 7.03 7.115 6.84 7.08 1,453,117
04/16/2015 7.15 7.3 7.03 7.11 1,769,333
04/15/2015 7.41 7.5 7.02 7.09 3,344,253
04/14/2015 7.47 7.74 7.35 7.38 3,056,976
04/13/2015 8.75 8.9 7.95 8 8,547,009
04/10/2015 8 8.02 7.8 7.91 1,494,830
04/09/2015 7.97 8.04 7.83 7.95 1,257,225
04/08/2015 7.84 8.02 7.7699 7.99 2,286,780
04/07/2015 7.64 7.91 7.62 7.75 2,337,712
04/06/2015 7.59 7.785 7.37 7.63 1,267,995
04/02/2015 7.38 7.86 7.21 7.6 2,539,780
04/01/2015 6.73 7.44 6.603 7.43 2,095,717
03/31/2015 6.94 7.04 6.68 6.765 963,174
03/30/2015 7.05 7.1799 6.83 7 704,689
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
12/26/2014 6.35 6.61 6.35 6.52 795,960
12/24/2014 6.27 6.55 6.202 6.35 727,184
12/23/2014 6.57 6.57 6.08 6.275 1,758,260
12/22/2014 6.3 6.75 6.11 6.55 2,198,555
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
09/18/2014 16.17 16.48 15.56 15.71 2,432,215
09/17/2014 16.26 16.61 15.85 16.07 4,153,225
09/16/2014 15.01 15.71 14.76 15.56 2,156,016
09/15/2014 16.36 16.4247 14.55 15.22 4,936,537
09/12/2014 16.96 16.9699 16.33 16.53 2,289,961
09/11/2014 16.59 16.99 16.3 16.96 2,563,487
09/10/2014 16.15 16.91 16 16.9 2,949,722
09/09/2014 17 17.42 15.91 16.13 4,466,352
09/08/2014 15.65 16.75 15.32 16.69 3,234,172
09/05/2014 16.18 16.3816 15.08 15.82 4,186,553
09/04/2014 16.58 17.09 15.92 16.18 4,640,741
09/03/2014 15.62 17.38 15.61 16.27 7,844,696
09/02/2014 14.49 15.35 14.46 15.34 3,302,745
08/29/2014 14.2 14.8 14.15 14.57 2,884,300
08/28/2014 14.46 14.83 14.11 14.14 3,588,628
08/27/2014 15.27 15.63 14.62 14.77 4,985,017
08/26/2014 13.93 15.57 13.9 15.1975 8,919,749
08/25/2014 13.17 13.59 12.885 13.44 3,146,074
08/22/2014 12.7 12.99 12.17 12.8 3,945,170
08/21/2014 13.5 13.61 12.58 12.72 4,096,992
08/20/2014 14.1 14.16 13.5 13.655 3,275,833
08/19/2014 14.79 14.87 13.85 14.22 3,626,194
08/18/2014 14.23 15 14.1 14.58 3,998,583
08/15/2014 14.62 14.73 13.65 13.941 4,121,109
08/14/2014 13 14.75 13 14.44 6,721,320
08/13/2014 12 13.2 11.76 13.01 8,848,076
08/12/2014 13 13.71 12.695 13 6,728,721
08/11/2014 13.17 13.5 12.65 12.85 3,660,549
08/08/2014 12.22 12.94 11.9172 12.89 2,458,596
08/07/2014 11.65 12.23 11.55 12.05 1,797,488
08/06/2014 11.68 11.7899 11.38 11.551 1,572,991
08/05/2014 11.53 12.03 11.48 11.85 2,072,210
08/04/2014 11.94 12.38 11.46 11.76 2,132,376
08/01/2014 12.73 13.05 11.75 11.98 3,402,123
07/31/2014 12.99 13.0599 12.31 12.65 3,250,465
07/30/2014 12.21 13.21 11.99 13.18 4,067,120
07/29/2014 11.86 12.1198 11.44 11.95 6,434,528
07/28/2014 11.2 11.29 10.62 10.72 1,760,122
07/25/2014 11.36 11.38 11.09 11.24 775,502
07/24/2014 11.76 11.8999 11.24 11.44 1,162,833
07/23/2014 11.16 11.78 11.12 11.66 1,277,230
07/22/2014 11.15 11.57 11.02 11.09 1,175,863
07/21/2014 11.23 11.34 10.7 11.1 1,620,903
07/18/2014 11.08 11.36 11.01 11.34 1,310,583
07/17/2014 11.76 11.85 10.9301 11.11 1,655,034
07/16/2014 12.46 12.68 11.69 11.87 1,561,994
07/15/2014 12.76 12.8099 11.9 12.2 1,239,512
07/14/2014 12.6 12.85 12.4 12.72 1,156,911
07/11/2014 12.21 12.43 12 12.35 766,308
07/10/2014 12.01 12.35 11.8253 12.22 1,415,651
07/09/2014 12.18 12.5 11.6 12.32 2,689,193
07/08/2014 12.32 12.3499 11.34 11.4 2,422,915
07/07/2014 13.06 13.12 11.85 12.4 1,935,282
07/03/2014 13.07 13.24 12.4 13.18 1,087,814
07/02/2014 13.62 13.8 12.81 13.02 1,966,676
07/01/2014 14.52 14.52 13.54 13.58 2,283,020
06/30/2014 14.34 14.73 14.11 14.31 1,361,030
06/27/2014 14.22 14.8 13.87 14.35 9,391,653
06/26/2014 13.49 14.28 13.39 14.22 1,562,212
06/25/2014 14.05 14.3999 13.385 13.42 1,867,316
06/24/2014 15.07 15.3199 14.121 14.19 1,575,119
06/23/2014 15.73 15.73 14.61 15.05 2,281,274
06/20/2014 14.05 15.56 13.83 15.37 3,720,124
06/19/2014 15.1 15.33 13.351 13.89 2,855,975
06/18/2014 14.04 15.15 13.98 14.99 3,315,638
06/17/2014 13.39 14.08 13.1 13.98 1,805,735
06/16/2014 13.14 13.44 12.7 13.42 2,133,436
06/13/2014 13 13.0399 11.08 12.33 7,667,530
06/12/2014 14.76 15.0899 13.57 13.659 2,224,283
06/11/2014 14.62 15.44 14.505 14.94 1,401,071
06/10/2014 14.52 14.99 13.75 14.9 1,794,179
06/09/2014 14.31 15.42 14.21 14.46 2,395,702
06/06/2014 14.45 14.78 13.77 14.21 1,855,794
06/05/2014 12.89 14.13 12.77 14.06 3,435,486
06/04/2014 12.75 13.14 12.38 12.8 970,424
06/03/2014 11.97 12.93 11.85 12.88 1,404,692
06/02/2014 12.61 12.64 11.76 12 1,083,930
05/30/2014 13.27 13.27 12.31 12.58 1,544,478
05/29/2014 13.33 13.71 13 13.22 1,254,745
05/28/2014 12.88 13.46 12.73 13.33 2,221,547
05/27/2014 11.48 12.935 11.47 12.85 1,864,684
05/23/2014 11.46 11.75 11.1 11.39 1,371,208
05/22/2014 11.03 11.62 10.75 11.46 1,331,018
05/21/2014 11.1 11.7 10.76 10.93 1,216,152
05/20/2014 11.74 11.98 11.17 11.3 1,295,012
05/19/2014 10.84 11.8 10.83 11.73 1,451,615
05/16/2014 10.94 10.98 10.32 10.77 936,142
05/15/2014 11.09 11.21 10.5501 11 1,107,215
05/14/2014 11.16 11.49 10.7 11.07 881,309
05/13/2014 10.97 11.81 10.88 11.24 1,618,915
05/12/2014 10.39 11.47 9.84 10.91 2,460,241
05/09/2014 9.79 10.6 9.61 10.56 1,178,581
05/08/2014 10 10.61 9.8 9.87 1,259,779
05/07/2014 10.1 10.36 9.12 9.79 2,188,322
05/06/2014 11.04 11.13 10.16 10.22 1,301,519
05/05/2014 10.8 11.23 10.6 10.96 760,072
05/02/2014 11.39 11.43 10.77 11.01 858,210
05/01/2014 11.11 11.99 11 11.28 1,485,669
04/30/2014 10.9 11.03 10.36 10.919 1,429,827
04/29/2014 11 11.49 10.68 11.17 1,111,288
04/28/2014 12.14 12.26 10.56 11 2,240,993
04/25/2014 12.48 12.5196 11.87 12.2 907,438
04/24/2014 12.99 13.18 12 12.63 909,017
*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?