Register for streaming realtime charts, analysis tools, and prices.
ARWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 20.78 | 0.77 | 3.85% | 20.00 | 21.36 | 19.7901 | 1,551,852 |
| Sep 17 2024 | 20.01 | -0.44 | -2.15% | 20.60 | 20.71 | 19.44 | 2,169,516 |
| Sep 16 2024 | 20.45 | -1.04 | -4.84% | 21.50 | 21.73 | 20.405 | 947,138 |
| Sep 13 2024 | 21.49 | 1.26 | 6.20% | 20.39 | 21.90 | 20.39 | 1,515,919 |
| Sep 12 2024 | 20.235 | -0.71 | -3.37% | 20.90 | 21.10 | 20.14 | 1,066,478 |
| Sep 11 2024 | 20.94 | -0.53 | -2.47% | 21.32 | 21.32 | 20.63 | 1,422,284 |
| Sep 10 2024 | 21.47 | -0.29 | -1.33% | 22.00 | 22.2325 | 21.38 | 1,053,120 |
| Sep 09 2024 | 21.76 | -0.46 | -2.07% | 22.18 | 22.53 | 21.45 | 903,939 |
| Sep 06 2024 | 22.22 | -1.03 | -4.43% | 23.25 | 23.44 | 21.9844 | 1,009,581 |
| Sep 05 2024 | 23.25 | -0.73 | -3.04% | 24.20 | 24.20 | 23.07 | 862,890 |
| Sep 04 2024 | 23.98 | 1.07 | 4.67% | 22.70 | 24.09 | 22.65 | 828,179 |
| Sep 03 2024 | 22.91 | -0.92 | -3.86% | 23.85 | 24.77 | 22.82 | 1,024,579 |
| Aug 30 2024 | 23.83 | -0.25 | -1.04% | 24.12 | 24.2807 | 23.24 | 1,230,349 |
| Aug 29 2024 | 24.08 | 0.15 | 0.63% | 24.24 | 24.67 | 23.96 | 545,512 |
| Aug 28 2024 | 23.93 | -0.01 | -0.04% | 23.95 | 24.19 | 23.4701 | 879,327 |
| Aug 27 2024 | 23.94 | -0.76 | -3.08% | 24.43 | 24.66 | 23.45 | 788,284 |
| Aug 26 2024 | 24.70 | -0.08 | -0.32% | 24.86 | 25.14 | 24.54 | 619,131 |
| Aug 23 2024 | 24.78 | 0.41 | 1.68% | 24.68 | 25.09 | 24.33 | 822,633 |
| Aug 22 2024 | 24.37 | -0.87 | -3.45% | 25.24 | 25.38 | 24.155 | 688,538 |
| Aug 21 2024 | 25.24 | 1.64 | 6.95% | 23.70 | 25.37 | 23.67 | 983,230 |
| Aug 20 2024 | 23.60 | 0.25 | 1.07% | 23.21 | 23.77 | 22.97 | 537,423 |
| Aug 19 2024 | 23.35 | 0.65 | 2.86% | 22.68 | 23.40 | 22.665 | 988,455 |
| Aug 16 2024 | 22.70 | 0.04 | 0.18% | 22.78 | 23.035 | 22.39 | 687,901 |
| Aug 15 2024 | 22.66 | -0.04 | -0.18% | 23.33 | 23.69 | 22.63 | 884,652 |
| Aug 14 2024 | 22.70 | -0.16 | -0.68% | 22.98 | 23.09 | 22.11 | 1,146,790 |
| Aug 13 2024 | 22.855 | -0.09 | -0.37% | 23.03 | 23.23 | 22.60 | 855,066 |
| Aug 12 2024 | 22.94 | -0.47 | -2.01% | 23.43 | 23.71 | 22.85 | 943,604 |
| Aug 09 2024 | 23.41 | -2.44 | -9.44% | 25.00 | 25.115 | 23.08 | 2,926,582 |
| Aug 08 2024 | 25.85 | 0.85 | 3.40% | 25.13 | 25.9514 | 25.06 | 2,249,944 |
| Aug 07 2024 | 25.00 | -0.86 | -3.33% | 26.35 | 26.65 | 24.95 | 742,841 |
| Aug 06 2024 | 25.86 | 0.78 | 3.11% | 25.04 | 26.49 | 24.61 | 768,053 |
| Aug 05 2024 | 25.08 | -1.14 | -4.35% | 24.52 | 25.33 | 24.28 | 826,546 |
| Aug 02 2024 | 26.22 | -1.24 | -4.52% | 26.03 | 26.56 | 25.80 | 800,378 |
| Aug 01 2024 | 27.46 | -1.10 | -3.85% | 28.46 | 28.72 | 27.04 | 1,155,511 |
| Jul 31 2024 | 28.56 | -0.03 | -0.10% | 28.78 | 29.47 | 28.04 | 689,943 |
| Jul 30 2024 | 28.59 | -0.07 | -0.24% | 28.66 | 29.23 | 28.10 | 657,687 |
| Jul 29 2024 | 28.66 | 0.47 | 1.67% | 28.19 | 28.84 | 27.98 | 1,005,481 |
| Jul 26 2024 | 28.19 | -0.75 | -2.59% | 29.30 | 29.595 | 28.12 | 847,114 |
| Jul 25 2024 | 28.94 | 0.03 | 0.10% | 28.80 | 29.86 | 28.625 | 1,162,875 |
| Jul 24 2024 | 28.91 | 0.13 | 0.45% | 29.06 | 29.06 | 28.2252 | 641,822 |
| Jul 23 2024 | 28.78 | 0.03 | 0.10% | 28.60 | 29.24 | 28.4567 | 656,535 |
| Jul 22 2024 | 28.75 | 0.45 | 1.59% | 28.47 | 28.90 | 27.83 | 741,932 |
| Jul 19 2024 | 28.30 | 0.66 | 2.39% | 27.75 | 28.31 | 27.29 | 735,247 |
| Jul 18 2024 | 27.64 | -0.38 | -1.36% | 28.02 | 28.99 | 27.22 | 967,802 |
| Jul 17 2024 | 28.02 | -1.52 | -5.15% | 28.70 | 28.97 | 27.73 | 1,315,798 |
| Jul 16 2024 | 29.54 | 0.68 | 2.36% | 28.98 | 30.41 | 28.77 | 1,394,126 |
| Jul 15 2024 | 28.86 | 0.75 | 2.67% | 28.11 | 29.0799 | 27.84 | 768,679 |
| Jul 12 2024 | 28.11 | -0.14 | -0.50% | 28.75 | 28.7595 | 27.90 | 809,666 |
| Jul 11 2024 | 28.25 | 1.43 | 5.33% | 27.50 | 28.79 | 27.19 | 1,547,066 |
| Jul 10 2024 | 26.82 | 1.47 | 5.80% | 25.40 | 26.83 | 25.09 | 936,156 |
| Jul 09 2024 | 25.35 | -0.24 | -0.94% | 25.55 | 26.19 | 25.2906 | 838,931 |
| Jul 08 2024 | 25.59 | 0.02 | 0.08% | 25.99 | 26.26 | 25.31 | 745,242 |
| Jul 05 2024 | 25.57 | 0.50 | 1.99% | 24.79 | 25.695 | 24.57 | 622,075 |
| Jul 03 2024 | 25.07 | -0.15 | -0.59% | 25.60 | 26.00 | 24.85 | 360,989 |
| Jul 02 2024 | 25.22 | -0.83 | -3.19% | 25.91 | 25.91 | 24.90 | 806,435 |
| Jul 01 2024 | 26.05 | 0.36 | 1.40% | 25.67 | 26.96 | 25.58 | 978,448 |
| Jun 28 2024 | 25.69 | 0.00 | 0.00% | 25.69 | 25.69 | 25.69 | 0 |
| Jun 27 2024 | 25.69 | -0.57 | -2.17% | 26.36 | 26.405 | 25.58 | 811,368 |
| Jun 26 2024 | 26.26 | -0.61 | -2.27% | 26.78 | 26.78 | 25.89 | 1,020,539 |
| Jun 25 2024 | 26.87 | -0.37 | -1.36% | 27.10 | 27.80 | 26.65 | 1,094,754 |
| Jun 24 2024 | 27.24 | 1.74 | 6.82% | 26.00 | 27.755 | 25.755 | 1,283,239 |
| Jun 21 2024 | 25.50 | 1.71 | 7.19% | 23.47 | 25.705 | 23.47 | 3,479,143 |
