Arrowhead Research Corporation 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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  6.14  6.40  6.02  6.39 4,913,718
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
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
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?