Arrowhead Research Corporation Historical Stock Prices

ARWR 
$11.5
*  
0.41
3.7%
Get ARWR Alerts
*Delayed - data as of Jul. 23, 2014 14:19 ET  -  Find a broker to begin trading ARWR now
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: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:19  11.16  11.541  11.12  11.50 765,080
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
04/23/2014 13.55 13.7342 12.595 12.81 1,075,681
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
01/21/2014 12.4 12.49 11.7315 11.98 818,223
01/17/2014 12.56 12.7358 12.25 12.31 371,541
01/16/2014 13 13.15 12.26 12.66 663,100
01/15/2014 12.52 13.39 12.09 13 884,101
01/14/2014 12.5 12.955 12 12.84 1,010,979
01/13/2014 12.66 13.87 11.61 12.32 2,114,584
01/10/2014 11.54 12.36 11.01 12.1 1,420,154
01/09/2014 10.88 11.57 10.82 11.5 1,666,175
01/08/2014 9.95 10.75 9.78 10.67 759,152
01/07/2014 9.83 10.2 9.76 10.01 398,689
01/06/2014 10.09 10.44 9.87 9.92 695,623
01/03/2014 10.35 10.355 9.94 10.17 466,075
01/02/2014 10.75 10.75 9.95 10.31 522,853
12/31/2013 10.68 10.88 10.65 10.85 243,234
12/30/2013 10.78 10.88 10.6 10.7 328,998
12/27/2013 11.05 11.05 10.52 10.92 450,487
12/26/2013 10.76 11.12 10.58 11.07 492,526
12/24/2013 10.77 10.89 10.15 10.84 357,726
12/23/2013 10.25 10.72 10.11 10.71 1,279,707
12/20/2013 9.45 10.3899 9.33 9.93 1,355,801
12/19/2013 9.62 9.65 9.21 9.39 933,267
12/18/2013 9.01 9.49 8.6 9.14 2,802,964
12/17/2013 8.72 9.09 8.55 8.75 634,631
12/16/2013 8.16 8.87 8.05 8.74 665,801
12/13/2013 7.97 8.13 7.7405 8.1 181,246
12/12/2013 7.66 7.93 7.54 7.92 240,831
12/11/2013 7.59 7.75 7.37 7.67 419,287
12/10/2013 8.33 8.33 7.3 7.6 758,736
12/09/2013 8.03 8.3 7.6701 8.28 381,962
12/06/2013 8.85 8.85 7.6 8.16 665,397
12/05/2013 8.97 9.1443 8.65 8.7 353,650
12/04/2013 9 9.3 8.5 8.98 722,401
12/03/2013 9 9.22 8.8 9.08 573,003
12/02/2013 8.34 9.11 8.3 9.01 1,506,441
11/29/2013 7.77 8.3698 7.7 8.23 273,544
11/27/2013 7.52 7.85 7.45 7.69 227,002
11/26/2013 7.41 7.62 7.33 7.52 240,595
11/25/2013 7.48 7.99 7.38 7.42 510,660
11/22/2013 7.4 7.49 7.21 7.44 228,498
11/21/2013 7.23 7.48 7.128 7.36 140,271
11/20/2013 7.16 7.3 7.03 7.21 135,316
11/19/2013 7.12 7.275 6.91 7.15 129,839
11/18/2013 7.47 7.6066 7.13 7.14 261,183
11/15/2013 7.1 7.61 7.1 7.42 183,571
11/14/2013 7.11 7.26 7.09 7.11 88,821
11/13/2013 7.07 7.3458 7 7.12 166,618
11/12/2013 7.56 7.58 7.06 7.14 185,495
11/11/2013 7.48 7.8399 7.36 7.56 210,306
11/08/2013 7.05 7.54 7.05 7.36 192,004
11/07/2013 6.97 7.07 6.6 7.03 269,803
11/06/2013 7.17 7.17 6.75 7 367,368
11/05/2013 7.04 7.26 6.921 7.13 334,463
11/04/2013 7.04 7.6 6.8 7.36 516,438
11/01/2013 6.98 7.25 6.8 7.1 357,207
10/31/2013 6.94 7.02 6.26 7 1,072,099
10/30/2013 7.66 7.764 6.73 6.95 815,385
10/29/2013 7.7 7.85 7.5 7.65 324,222
10/28/2013 7.92 7.92 7.51 7.66 466,873
10/25/2013 8.06 8.06 7.77 7.99 240,428
10/24/2013 8.04 8.04 7.73 8.01 262,129
10/23/2013 7.94 8.098 7.61 7.98 364,714
10/22/2013 8.88 8.88 7.53 7.99 1,668,125
10/21/2013 8.11 8.88 8.1 8.85 1,457,561
10/18/2013 8.18 8.2499 7.55 7.87 508,600
10/17/2013 8.17 8.3 7.91 8.16 310,548
10/16/2013 8.12 8.3 8.08 8.11 367,782
10/15/2013 8.2 8.33 7.821 8.08 374,294
10/14/2013 8 8.48 7.731 8.19 876,905
10/11/2013 8 8.07 7.55 8.05 1,031,881
10/10/2013 7.37 8.27 7 8.01 1,745,969
10/09/2013 6.82 7.35 6 7.23 1,414,440
10/08/2013 6.15 7.53 6.06 6.82 3,084,389
10/07/2013 5.97 6.09 5.85 5.86 266,483
10/04/2013 6.05 6.075 5.89 6.04 212,510
10/03/2013 6.04 6.15 5.88 6.02 222,168
10/02/2013 6.05 6.27 6 6.08 401,637
10/01/2013 5.69 6.13 5.65 6.05 1,117,392
09/30/2013 6 6.07 5.45 5.69 414,667
09/27/2013 5.85 6.2 5.75 6.05 826,828
09/26/2013 5.61 5.84 5.35 5.79 790,729
09/25/2013 5.21 5.7 5.11 5.42 1,011,518
09/24/2013 4.85 5.55 4.79 5.23 1,691,519
09/23/2013 4.73 4.81 4.51 4.8 246,377
09/20/2013 4.75 4.8 4.6 4.75 207,962
09/19/2013 4.68 4.9 4.57 4.75 250,685
09/18/2013 4.47 4.8 4.41 4.65 194,982
09/17/2013 4.66 4.66 4.37 4.49 239,033
09/16/2013 4.85 4.99 4.62 4.65 194,371
09/13/2013 4.66 4.84 4.651 4.76 112,547
09/12/2013 4.78 4.85 4.56 4.67 166,218
09/11/2013 4.8 4.9 4.78 4.79 132,806
09/10/2013 4.9 4.91 4.71 4.8 295,349
09/09/2013 4.35 4.98 4.3408 4.75 1,438,423
09/06/2013 4.24 4.33 4.15 4.33 194,546
09/05/2013 4.17 4.28 4.155 4.235 102,288
09/04/2013 4.25 4.34 4.1702 4.2 155,474
09/03/2013 4.16 4.3 4.1 4.28 171,293
08/30/2013 4.32 4.4 4.136 4.15 109,238
08/29/2013 4.18 4.34 4.18 4.31 88,736
08/28/2013 4.3 4.3 4.0801 4.16 150,585
08/27/2013 4.42 4.42 4.25 4.3 98,389
08/26/2013 4.33 4.3999 4.2201 4.37 1,340,131
08/23/2013 4.2 4.4 4.2 4.33 1,346,195
08/22/2013 3.99 4.25 3.96 4.2 136,140
08/21/2013 3.92 4.08 3.9101 4.05 226,025
08/20/2013 3.85 3.88 3.79 3.87 80,308
08/19/2013 3.95 3.99 3.85 3.86 112,805
08/16/2013 3.8 4 3.75 4 272,828
08/15/2013 3.91 3.97 3.8 3.8 248,544
08/14/2013 4.05 4.05 3.78 3.97 434,327
08/13/2013 4.34 4.4 4 4.1 465,980
08/12/2013 4.37 4.45 4.27 4.38 327,043
08/09/2013 4.5 4.54 4.32 4.44 495,071
08/08/2013 4.38 4.769 4.38 4.5 718,581
08/07/2013 4.44 4.48 4.25 4.34 281,305
08/06/2013 4.25 4.44 4.18 4.39 803,908
08/05/2013 4.18 4.25 4.01 4.21 472,806
08/02/2013 4.1 4.28 4.02 4.13 558,693
08/01/2013 3.82 4.22 3.78 4.03 961,340
07/31/2013 3.38 3.77 3.32 3.77 747,140
07/30/2013 3.4 3.429 3.25 3.31 238,746
07/29/2013 3.1 3.45 3.097 3.4 778,321
07/26/2013 2.95 3.1 2.9025 3.07 199,762
07/25/2013 2.87 3.1 2.81 2.93 236,969
07/24/2013 2.86 2.94 2.77 2.87 973,257
07/23/2013 2.88 2.93 2.75 2.8 301,842
07/22/2013 2.83 2.88 2.75 2.82 233,560
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?