ARWR -

. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020------
Apr 02, 202026.2227.6125.7926.9126.91911,800
Apr 01, 202028.0328.6226.1926.5226.521,005,300
Mar 31, 202029.1629.4127.6028.7728.771,311,000
Mar 30, 202028.4529.0827.0028.9728.971,134,800
Mar 27, 202029.8330.1527.9528.1228.121,302,000
Mar 26, 202029.5032.2129.5030.5930.591,641,300
Mar 25, 202028.5430.2427.5029.2229.221,975,800
Mar 24, 202027.5128.8526.8928.6328.631,724,800
Mar 23, 202028.1428.9624.5025.5825.582,043,800
Mar 20, 202027.0029.8627.0027.7927.793,559,000
Mar 19, 202020.7127.0720.4126.0026.002,884,800
Mar 18, 202020.3922.2119.5120.5620.562,364,200
Mar 17, 202022.2522.7219.5221.9721.972,824,000
Mar 16, 202022.4624.5221.5921.7621.762,601,000
Mar 13, 202026.5026.6722.6426.3226.322,682,900
Mar 12, 202025.1427.1724.1425.0125.012,774,100
Mar 11, 202029.1130.7627.9828.5628.561,954,500
Mar 10, 202031.3631.7927.1329.8929.892,064,900
Mar 09, 202030.0033.2029.2030.0030.002,176,300
Mar 06, 202034.5034.9032.4033.4033.401,760,700
Mar 05, 202035.9836.9435.1435.5935.591,169,100
Mar 04, 202035.9937.0035.0936.9336.931,198,300
Mar 03, 202035.7037.1534.7735.1535.151,443,500
Mar 02, 202035.3736.1034.0835.5035.501,387,900
Feb 28, 202034.8135.6033.6435.3635.362,037,000
Feb 27, 202035.0737.8034.4036.0036.002,249,700
Feb 26, 202034.2437.0034.0136.0636.062,327,700
Feb 25, 202037.0037.5733.9934.1234.121,773,300
Feb 24, 202037.0038.1035.7336.3936.391,668,200
Feb 21, 202039.6839.7637.8038.4938.491,062,200
Feb 20, 202039.9040.2538.1139.7439.741,815,600
Feb 19, 202040.9941.8839.8939.9339.93842,900
Feb 18, 202040.5041.2439.9340.5540.55990,000
Feb 14, 202040.5941.5740.4941.2741.271,032,400
Feb 13, 202042.1742.4140.9841.0541.05946,000
Feb 12, 202041.8042.8141.3442.4142.411,020,600
Feb 11, 202043.2543.6941.0541.5841.581,254,500
Feb 10, 202040.3543.3039.6142.8542.851,577,200
Feb 07, 202040.8641.1440.0540.4340.431,365,000
Feb 06, 202046.0146.4240.1541.1041.104,085,200
Feb 05, 202044.8045.2542.9543.7243.721,343,100
Feb 04, 202044.2045.0843.7243.9043.901,311,500
Feb 03, 202042.3644.6942.2543.2643.261,686,600
Jan 31, 202041.2742.5040.9041.9141.911,521,900
Jan 30, 202043.7444.3341.0641.5241.522,136,900
Jan 29, 202045.2045.9543.8544.0444.041,211,000
Jan 28, 202044.4145.6644.2345.4045.401,151,000
Jan 27, 202043.0544.8042.3944.0144.011,614,400
Jan 24, 202046.3447.3143.6444.6144.612,249,700
Jan 23, 202047.2247.7146.1946.2146.211,535,700
Jan 22, 202047.5949.3447.4147.5847.581,835,300
Jan 21, 202052.3552.7546.4847.5947.596,883,200
Jan 17, 202057.6957.6956.1156.4256.421,541,500
Jan 16, 202057.1257.9856.7557.1157.111,170,100
Jan 15, 202058.0058.0056.6056.9356.931,203,900
Jan 14, 202055.8758.2154.6757.5057.501,457,600
Jan 13, 202058.0058.0054.1956.6656.662,093,300
Jan 10, 202059.0459.8057.6558.0158.011,395,100
Jan 09, 202060.4660.6558.5858.9458.941,423,400
Jan 08, 202059.7261.2958.7559.8059.801,422,800
Jan 07, 202059.1360.4058.2259.5859.581,491,500
Jan 06, 202060.9161.1358.7259.4459.441,824,300
Jan 03, 202061.9463.2160.7761.5661.561,467,100
Jan 02, 202063.6264.0060.7563.1263.121,592,000
Dec 31, 201963.9464.9863.2163.4363.431,205,100
Dec 30, 201964.5065.2063.2064.2064.201,202,800
Dec 27, 201967.1567.2463.7164.9364.931,399,500
Dec 26, 201964.5567.9864.3466.9966.991,458,000
Dec 24, 201963.6164.7063.0264.5664.56786,900
Dec 23, 201964.6565.1163.4363.7663.762,208,300
Dec 20, 201967.8468.0963.0963.4963.4919,622,100
Dec 19, 201966.9068.3565.2167.6867.681,161,000
Dec 18, 201965.3067.5064.5166.5166.511,325,600
Dec 17, 201965.4467.0063.6065.8565.851,470,200
Dec 16, 201964.5565.4561.1965.3865.383,022,600
Dec 13, 201966.7068.5065.5666.4666.461,571,200
Dec 12, 201968.2869.9565.8967.3267.322,050,500
Dec 11, 201970.6271.8067.2868.2268.221,718,400
Dec 10, 201968.0272.1768.0070.8670.862,281,000
Dec 09, 201967.2769.5066.5967.7767.772,063,300
Dec 06, 201966.4369.0065.7067.2767.271,985,500
Dec 05, 201966.0066.7762.5065.5365.532,445,300
Dec 04, 201962.2266.8961.0066.4666.466,595,500
Dec 03, 201962.0072.4760.3868.6668.665,827,000
Dec 02, 201973.3373.6361.8563.3363.336,140,200
Nov 29, 201969.2573.7267.8173.0173.012,054,500
Nov 27, 201967.0070.2864.5069.0269.023,542,800
Nov 26, 201958.9467.7758.5067.7067.706,185,300
Nov 25, 201953.1959.7252.5856.9956.995,387,600
Nov 22, 201949.3949.7747.9049.2049.20964,300
Nov 21, 201948.9049.7548.4049.0649.061,404,900
Nov 20, 201950.0050.3746.9348.3548.353,451,100
Nov 19, 201949.2951.8448.8950.5050.502,148,800
Nov 18, 201948.2948.9946.6748.1748.171,633,000
Nov 15, 201947.0047.8445.2247.4447.442,375,700
Nov 14, 201948.4849.7846.4348.5048.502,073,700
Nov 13, 201945.4148.8744.4448.5148.512,640,200
Nov 12, 201943.2345.8542.9045.2845.281,896,600
Nov 11, 201941.7243.4141.1242.9442.941,044,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...