Register for real-time alerts, custom portfolio, and market movers
ARWR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 23.29 | -0.49 | -2.06% | 23.74 | 23.76 | 22.89 | 813,628 |
| Apr 23 2024 | 23.78 | -0.14 | -0.59% | 23.95 | 24.68 | 23.67 | 828,397 |
| Apr 22 2024 | 23.92 | 1.59 | 7.12% | 22.60 | 24.30 | 22.2364 | 1,080,383 |
| Apr 19 2024 | 22.33 | -0.28 | -1.24% | 22.52 | 22.7599 | 21.75 | 965,834 |
| Apr 18 2024 | 22.61 | 0.08 | 0.36% | 22.42 | 22.81 | 21.93 | 1,300,210 |
| Apr 17 2024 | 22.53 | -1.14 | -4.82% | 23.88 | 24.0514 | 22.47 | 1,149,578 |
| Apr 16 2024 | 23.67 | -0.34 | -1.42% | 23.89 | 24.34 | 23.60 | 796,314 |
| Apr 15 2024 | 24.01 | -0.69 | -2.79% | 24.86 | 24.86 | 23.75 | 878,553 |
| Apr 12 2024 | 24.70 | -0.98 | -3.82% | 25.34 | 25.50 | 24.47 | 856,138 |
| Apr 11 2024 | 25.68 | 0.29 | 1.14% | 25.74 | 25.80 | 25.275 | 708,522 |
| Apr 10 2024 | 25.39 | -0.86 | -3.28% | 25.26 | 25.48 | 24.81 | 904,004 |
| Apr 09 2024 | 26.25 | 0.55 | 2.14% | 25.85 | 26.48 | 25.63 | 672,074 |
| Apr 08 2024 | 25.70 | -0.08 | -0.31% | 25.96 | 26.33 | 25.365 | 858,405 |
| Apr 05 2024 | 25.78 | -0.33 | -1.26% | 25.77 | 26.43 | 25.28 | 713,012 |
| Apr 04 2024 | 26.11 | -0.37 | -1.40% | 26.36 | 27.00 | 25.85 | 781,337 |
| Apr 03 2024 | 26.48 | 0.29 | 1.11% | 26.00 | 26.54 | 25.7101 | 724,432 |
| Apr 02 2024 | 26.19 | -2.05 | -7.26% | 27.34 | 27.42 | 25.90 | 1,282,304 |
| Apr 01 2024 | 28.24 | -0.36 | -1.26% | 28.25 | 28.505 | 27.61 | 613,317 |
| Mar 28 2024 | 28.60 | -0.10 | -0.35% | 28.75 | 29.08 | 28.04 | 589,021 |
| Mar 27 2024 | 28.70 | 0.86 | 3.09% | 28.21 | 28.87 | 27.85 | 537,593 |
| Mar 26 2024 | 27.84 | -0.05 | -0.18% | 28.21 | 28.45 | 27.50 | 710,006 |
| Mar 25 2024 | 27.89 | 0.68 | 2.50% | 27.18 | 27.95 | 27.18 | 517,415 |
| Mar 22 2024 | 27.21 | -1.02 | -3.61% | 28.16 | 28.36 | 27.18 | 712,149 |
| Mar 21 2024 | 28.23 | 0.07 | 0.25% | 28.97 | 29.93 | 28.12 | 1,104,234 |
| Mar 20 2024 | 28.16 | 0.39 | 1.40% | 27.50 | 28.38 | 27.07 | 925,069 |
| Mar 19 2024 | 27.77 | -0.37 | -1.31% | 28.06 | 28.38 | 27.54 | 1,002,171 |
| Mar 18 2024 | 28.14 | -0.14 | -0.50% | 28.28 | 28.36 | 27.21 | 1,273,850 |
| Mar 15 2024 | 28.28 | 0.86 | 3.14% | 27.16 | 29.01 | 27.00 | 3,735,912 |
| Mar 14 2024 | 27.42 | -1.17 | -4.09% | 28.16 | 28.30 | 27.01 | 1,621,380 |
| Mar 13 2024 | 28.59 | 0.04 | 0.14% | 28.51 | 29.15 | 28.19 | 1,483,771 |
| Mar 12 2024 | 28.55 | -0.85 | -2.89% | 29.58 | 29.58 | 28.26 | 1,423,117 |
| Mar 11 2024 | 29.40 | -4.05 | -12.11% | 33.26 | 33.26 | 29.26 | 2,298,239 |
| Mar 08 2024 | 33.45 | 0.25 | 0.75% | 33.58 | 35.47 | 33.38 | 1,019,494 |
| Mar 07 2024 | 33.20 | -2.20 | -6.21% | 35.63 | 35.80 | 33.135 | 1,103,311 |
| Mar 06 2024 | 35.40 | 1.32 | 3.87% | 34.80 | 35.66 | 34.12 | 1,627,834 |
| Mar 05 2024 | 34.08 | -1.03 | -2.93% | 34.73 | 35.72 | 33.74 | 867,374 |
| Mar 04 2024 | 35.11 | -0.97 | -2.69% | 36.60 | 36.72 | 34.73 | 1,237,218 |
| Mar 01 2024 | 36.08 | 3.98 | 12.40% | 32.36 | 36.24 | 32.2979 | 2,241,838 |
| Feb 29 2024 | 32.10 | -1.90 | -5.59% | 34.50 | 35.36 | 31.83 | 2,725,064 |
| Feb 28 2024 | 34.00 | 2.84 | 9.10% | 30.98 | 34.79 | 30.86 | 5,053,105 |
| Feb 27 2024 | 31.165 | 0.68 | 2.21% | 30.60 | 31.21 | 29.455 | 2,039,188 |
| Feb 26 2024 | 30.49 | -1.11 | -3.50% | 31.84 | 32.48 | 30.29 | 1,520,673 |
| Feb 23 2024 | 31.595 | 1.40 | 4.62% | 30.25 | 31.90 | 30.04 | 2,520,459 |
| Feb 22 2024 | 30.20 | 1.02 | 3.50% | 29.27 | 30.84 | 28.50 | 1,210,988 |
| Feb 21 2024 | 29.18 | -0.04 | -0.14% | 29.22 | 29.62 | 28.935 | 860,320 |
| Feb 20 2024 | 29.22 | -0.26 | -0.88% | 29.05 | 29.5608 | 28.71 | 1,012,159 |
| Feb 16 2024 | 29.48 | -0.09 | -0.30% | 29.13 | 30.12 | 28.53 | 1,071,277 |
| Feb 15 2024 | 29.57 | -0.06 | -0.20% | 29.77 | 30.39 | 29.46 | 1,235,346 |
| Feb 14 2024 | 29.63 | -0.29 | -0.97% | 30.28 | 30.50 | 29.30 | 1,035,171 |
| Feb 13 2024 | 29.92 | -2.34 | -7.25% | 31.23 | 31.23 | 29.41 | 1,805,194 |
| Feb 12 2024 | 32.26 | -0.30 | -0.92% | 32.56 | 33.02 | 31.47 | 1,245,057 |
| Feb 09 2024 | 32.56 | 1.71 | 5.54% | 30.93 | 32.675 | 30.62 | 1,459,799 |
| Feb 08 2024 | 30.85 | -0.80 | -2.53% | 31.93 | 32.57 | 30.76 | 1,764,095 |
| Feb 07 2024 | 31.65 | -1.55 | -4.67% | 31.75 | 31.92 | 29.50 | 3,220,068 |
| Feb 06 2024 | 33.20 | 1.18 | 3.69% | 31.93 | 33.30 | 31.50 | 1,092,222 |
| Feb 05 2024 | 32.02 | 0.06 | 0.19% | 31.23 | 32.47 | 30.54 | 968,712 |
| Feb 02 2024 | 31.96 | -0.23 | -0.71% | 31.52 | 32.16 | 30.6501 | 869,207 |
| Feb 01 2024 | 32.19 | 0.09 | 0.28% | 32.25 | 32.37 | 31.25 | 931,153 |
| Jan 31 2024 | 32.10 | -0.91 | -2.76% | 32.91 | 33.36 | 31.79 | 872,402 |
| Jan 30 2024 | 33.01 | -1.39 | -4.04% | 34.19 | 34.47 | 32.94 | 594,496 |
| Jan 29 2024 | 34.40 | 1.65 | 5.04% | 32.62 | 34.46 | 32.00 | 756,198 |
| Jan 26 2024 | 32.75 | -0.67 | -2.00% | 33.67 | 33.7704 | 32.555 | 532,388 |
