Stockscreener 앱 받기
74.95
0.78%
-0.59
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $76.51 | $74.53 | $1.98 | 1,401,469.0 | -0.78% |
| 2026-05-21 | $76.44 | $74.15 | $2.29 | 1,580,121.0 | -2.07% |
| 2026-05-20 | $77.49 | $73.75 | $3.74 | 1,564,876.0 | +5.41% |
| 2026-05-19 | $74.27 | $69.88 | $4.39 | 2,120,922.0 | -1.04% |
| 2026-05-18 | $78.49 | $73.07 | $5.42 | 1,511,698.0 | -3.55% |
| 2026-05-15 | $79.00 | $76.26 | $2.74 | 1,746,805.0 | -3.79% |
| 2026-05-14 | $82.26 | $78.63 | $3.63 | 1,796,391.0 | +2.32% |
| 2026-05-13 | $80.67 | $77.05 | $3.62 | 2,120,489.0 | -1.47% |
| 2026-05-12 | $79.67 | $76.62 | $3.05 | 1,544,470.0 | +1.67% |
| 2026-05-11 | $80.27 | $72.65 | $7.61 | 2,289,946.0 | +6.95% |
| 2026-05-08 | $77.92 | $72.61 | $5.31 | 2,699,738.0 | -6.75% |
| 2026-05-07 | $79.10 | $75.52 | $3.58 | 2,337,361.0 | -1.50% |
| 2026-05-06 | $79.48 | $74.45 | $5.03 | 1,671,705.0 | +5.62% |
| 2026-05-05 | $77.90 | $73.61 | $4.29 | 1,257,467.0 | -1.91% |
| 2026-05-04 | $76.58 | $73.14 | $3.44 | 1,494,163.0 | +2.11% |
| 2026-05-01 | $75.56 | $73.19 | $2.37 | 1,543,914.0 | +1.81% |
| 2026-04-30 | $73.56 | $69.15 | $4.41 | 1,189,114.0 | +4.18% |
| 2026-04-29 | $70.85 | $68.97 | $1.88 | 1,045,046.0 | +0.57% |
| 2026-04-28 | $74.49 | $69.49 | $5.00 | 1,584,461.0 | -4.71% |
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 연도별 가격 이력
이 심층 분석에서는 Arrowhead Pharmaceuticals Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arrowhead Pharmaceuticals Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $82.26 | $69.88 | $12.38 | 30,083,004.0 | +2.00% |
| 2026-04 | $76.48 | $59.25 | $17.23 | 37,010,440.0 | +17.19% |
| 2026-03 | $67.15 | $54.02 | $13.13 | 55,443,708.0 | -0.90% |
| 2026-02 | $76.11 | $60.34 | $15.77 | 66,653,071.0 | -8.74% |
| 2026-01 | $76.76 | $60.62 | $16.14 | 56,221,467.0 | +4.43% |
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $72.36 | $52.23 | $20.13 | 56,243,858.0 | +27.61% |
| 2025-11 | $59.15 | $37.06 | $22.09 | 46,809,425.0 | +24.32% |
| 2025-10 | $43.69 | $34.38 | $9.31 | 41,249,004.0 | +22.91% |
| 2025-09 | $34.61 | $22.73 | $11.88 | 60,807,592.0 | +56.56% |
| 2025-08 | $22.75 | $15.01 | $7.74 | 49,723,571.0 | +39.43% |
| 2025-07 | $19.32 | $14.30 | $5.02 | 42,600,606.0 | +0.00% |
| 2025-06 | $17.49 | $14.93 | $2.56 | 30,995,327.0 | -1.68% |
| 2025-05 | $17.19 | $12.44 | $4.75 | 38,448,565.0 | +15.69% |
| 2025-04 | $14.24 | $9.57 | $4.67 | 43,876,273.0 | +9.03% |
| 2025-03 | $18.97 | $12.14 | $6.83 | 32,893,515.0 | -32.63% |
| 2025-02 | $21.84 | $17.57 | $4.27 | 24,456,277.0 | -4.88% |
| 2025-01 | $21.73 | $17.75 | $3.98 | 45,844,371.0 | +5.74% |
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.09 | $18.40 | $8.69 | 29,957,233.0 | -28.51% |
| 2024-11 | $27.34 | $18.03 | $9.31 | 35,211,340.0 | +35.36% |
| 2024-10 | $21.44 | $17.05 | $4.39 | 21,003,048.0 | -0.72% |
| 2024-09 | $24.77 | $19.07 | $5.70 | 23,119,898.0 | -18.72% |
| 2024-08 | $28.72 | $22.11 | $6.61 | 21,457,140.0 | -16.56% |
| 2024-07 | $30.41 | $24.57 | $5.84 | 18,561,357.0 | +9.89% |
| 2024-06 | $27.80 | $23.01 | $4.79 | 23,681,384.0 | +13.25% |
| 2024-05 | $26.09 | $21.65 | $4.44 | 22,235,629.0 | +1.46% |
| 2024-04 | $28.50 | $21.39 | $7.11 | 18,966,892.0 | -20.91% |
| 2024-03 | $36.72 | $27.00 | $9.72 | 25,778,667.0 | -10.90% |
| 2024-02 | $35.36 | $28.50 | $6.86 | 33,250,547.0 | +0.00% |
| 2024-01 | $39.83 | $29.65 | $10.18 | 39,943,752.0 | +4.90% |
2.98%
1.33%
자본화:
|
볼륨(24시간):