Quantcast
ARWR

Historical Stock Prices

$14.52
*  
0.11
0.75%
Get ARWR Alerts
*Delayed - data as of Jan. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

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.
01/18/2019 14.62 14.96 14.1 14.52 1,529,987
01/17/2019 14.43 14.92 14.24 14.63 956,790
01/16/2019 14.76 15.02 14.5 14.51 954,325
01/15/2019 14.23 14.66 14.23 14.66 1,085,931
01/14/2019 14.56 14.73 14.02 14.22 1,359,790
01/11/2019 14.77 15.2829 14.63 14.87 1,260,344
01/10/2019 14.64 15.04 14.03 15 1,109,011
01/09/2019 14.6 15.11 14.4701 14.76 3,072,468
01/08/2019 14.23 14.58 13.75 14.5 2,059,551
01/07/2019 13.21 14.29 12.86 14.11 1,975,290
01/04/2019 12.23 13.32 11.85 13.18 2,659,140
01/03/2019 12.9 13.05 11.95 12.05 2,203,169
01/02/2019 12.16 13.13 11.67 13.12 1,890,980
12/31/2018 12.16 12.565 12.01 12.42 1,678,439
12/28/2018 11.97 12.31 11.74 11.94 1,600,097
12/27/2018 11.66 12.24 11.25 11.97 1,968,671
12/26/2018 10.9 12 10.78 11.96 2,537,551
12/24/2018 10.98 11.13 10.41 10.74 1,872,566
12/21/2018 12.91 12.91 11.14 11.21 3,491,731
12/20/2018 13.35 13.7 12.52 12.87 2,220,268
12/19/2018 13.71 14.37 13.26 13.45 2,129,425
12/18/2018 14.13 14.16 13.3547 13.73 1,328,978
12/17/2018 14.2 14.68 13.81 13.96 1,456,847
12/14/2018 14.69 15.0583 14.253 14.32 1,272,334
12/13/2018 15.19 15.47 14.36 14.8 1,815,776
12/12/2018 13.5 15.35 13.3327 15.19 2,975,201
12/11/2018 13.85 14 13.5784 13.62 1,078,993
12/10/2018 13.16 13.8 12.89 13.66 1,232,781
12/07/2018 13.52 13.82 13.11 13.13 2,106,185
12/06/2018 13.03 13.73 13.01 13.63 1,515,625
12/04/2018 14.9 15.18 13.48 13.53 1,755,886
12/03/2018 15.02 15.13 14.4 15.09 1,408,776
11/30/2018 14.5 14.83 14.3035 14.52 1,083,283
11/29/2018 14.64 14.98 14.14 14.61 1,021,059
11/28/2018 13.5 14.86 13.47 14.8 1,520,345
11/27/2018 13.4 13.87 13.2219 13.42 970,444
11/26/2018 13.2 13.52 13.01 13.5 1,234,165
11/23/2018 12.76 13.38 12.4049 13 561,147
11/21/2018 12.56 13.1 12.42 12.95 1,039,564
11/20/2018 11.73 12.73 11.5501 12.3 1,755,073
11/19/2018 13.32 13.55 12.16 12.21 2,020,550
11/16/2018 12.89 13.54 12.8 13.39 1,666,880
11/15/2018 11.89 13.1597 11.83 12.98 2,010,818
11/14/2018 12.62 12.83 11.84 12.06 1,652,604
11/13/2018 12.94 13.2836 12.35 12.47 1,574,566
11/12/2018 14.49 14.49 12.81 12.83 1,768,885
11/09/2018 15.22 15.2892 13.75 14.49 2,035,512
11/08/2018 16.09 16.09 14.94 15.35 1,804,879
11/07/2018 15 16.07 14.94 16.01 2,838,923
11/06/2018 14.4 14.97 14.32 14.79 1,629,696
11/05/2018 14.6 14.85 14.17 14.48 1,573,131
11/02/2018 14.36 14.66 14.02 14.49 1,460,728
11/01/2018 12.76 14.23 12.72 14.22 2,675,341
10/31/2018 12.73 13.11 12.51 12.72 1,613,776
10/30/2018 12.1 12.5678 12.05 12.46 1,459,893
10/29/2018 12.81 12.99 11.8893 12.25 2,395,933
10/26/2018 12.33 12.89 12.04 12.66 1,319,502
10/25/2018 12.01 12.84 12 12.57 1,805,995
10/24/2018 12.91 12.9972 11.98 11.98 2,195,403
10/23/2018 12.55 13.29 12.29 12.96 1,447,771
10/22/2018 13.08 13.1599 12.25 12.98 1,438,047
10/19/2018 13.53 13.7 12.81 13.05 2,191,079
10/18/2018 13.51 13.6 12.961 13.35 1,524,389
*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?

Smart Portfolio