ARROWHEAD RESH Historical Stock Price

Below is the stock price history for Arrowhead Resh ARWR. Data is recorded each day for the historical open, high, low, close and volume. The Arrowhead Resh stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Arrowhead Resh Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-12 5.12 6.15 5.03 5.71 450,391
2018-01-11 4.42 5.41 4.42 5.035 345,573
2018-01-10 4.61 4.68 4.33 4.37 155,470
2018-01-09 4.79 4.87 4.49 4.615 43,516
2018-01-08 4.84 4.84 4.39 4.545 187,668
2018-01-05 4.81 5.21 4.68 4.86 111,301
2018-01-04 4.52 5.08 4.52 4.84 177,495
2018-01-03 3.80 4.85 3.79 4.69 310,308
2018-01-02 3.65 3.81 3.64 3.72 42,047
2017-12-29 3.94 3.96 3.66 3.67 78,222
2017-12-28 3.87 4.03 3.87 3.96 66,407
2017-12-27 3.79 3.91 3.79 3.875 84,553
2017-12-26 3.76 3.86 3.71 3.80 77,935
2017-12-22 3.43 3.81 3.43 3.72 165,770
2017-12-21 3.47 3.53 3.40 3.40 50,050
2017-12-20 3.29 3.57 3.29 3.45 136,357
2017-12-19 3.25 3.37 3.25 3.30 81,246
2017-12-18 3.15 3.39 3.15 3.27 50,065
2017-12-15 3.13 3.19 3.10 3.17 51,104
2017-12-14 3.37 3.37 3.055 3.155 75,238
2017-12-13 3.04 3.39 3.04 3.38 82,436
2017-12-12 3.56 3.61 3.46 3.57 32,636
2017-12-11 3.45 3.59 3.38 3.54 47,025
2017-12-08 3.54 3.57 3.42 3.45 46,855
2017-12-07 3.46 3.67 3.44 3.59 69,547
2017-12-06 3.57 3.60 3.40 3.49 111,499
2017-12-05 3.35 3.45 3.32 3.32 35,050
2017-12-04 3.48 3.59 3.32 3.32 53,905
2017-12-01 3.53 3.55 3.34 3.48 49,068
2017-11-30 3.55 3.63 3.45 3.58 53,765

» More Arrowhead Resh Stock Price History

To see other companies like Arrowhead Resh (ARWR), view our stock market today for news, and other data.