Stockscreener 앱 받기
19.45
0.26%
-0.05
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $20.21 | $19.18 | $1.03 | 3,359,791.0 | -0.26% |
| 2024-12-19 | $20.35 | $19.21 | $1.14 | 1,793,402.0 | -4.22% |
| 2024-12-18 | $22.28 | $20.12 | $2.16 | 1,372,773.0 | -8.58% |
| 2024-12-17 | $22.45 | $21.70 | $0.755 | 804,021.0 | -0.45% |
| 2024-12-16 | $22.47 | $21.48 | $0.99 | 1,004,626.0 | +2.38% |
| 2024-12-13 | $22.18 | $21.51 | $0.67 | 1,085,896.0 | -1.31% |
| 2024-12-12 | $22.98 | $21.85 | $1.13 | 1,377,315.0 | -2.60% |
| 2024-12-11 | $24.25 | $22.61 | $1.64 | 1,458,563.0 | -4.97% |
| 2024-12-10 | $23.94 | $22.93 | $1.01 | 1,265,012.0 | +2.79% |
| 2024-12-09 | $23.94 | $23.19 | $0.75 | 1,062,879.0 | -1.44% |
| 2024-12-06 | $24.03 | $22.26 | $1.77 | 1,347,837.0 | +5.87% |
| 2024-12-05 | $23.20 | $22.06 | $1.14 | 2,042,594.0 | -3.50% |
| 2024-12-04 | $26.38 | $22.87 | $3.51 | 2,642,779.0 | -11.35% |
| 2024-12-03 | $26.99 | $26.00 | $0.985 | 1,630,050.0 | -1.03% |
| 2024-12-02 | $27.09 | $25.69 | $1.40 | 2,422,254.0 | +1.19% |
| 2024-11-29 | $27.34 | $25.67 | $1.67 | 1,878,823.0 | -0.46% |
| 2024-11-27 | $26.62 | $22.25 | $4.37 | 6,653,186.0 | +24.23% |
| 2024-11-26 | $24.23 | $20.85 | $3.38 | 8,017,852.0 | +12.03% |
| 2024-11-25 | $19.84 | $18.73 | $1.11 | 1,466,408.0 | +1.35% |
| 2024-11-22 | $18.87 | $18.13 | $0.74 | 1,020,367.0 | +1.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.09 | $19.18 | $7.91 | 28,029,583.0 | -25.28% |
| 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% |
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.68 | $20.67 | $11.01 | 29,612,426.0 | +44.34% |
| 2023-11 | $29.70 | $21.16 | $8.54 | 25,314,620.0 | -13.79% |
| 2023-10 | $27.68 | $22.87 | $4.81 | 22,515,727.0 | -8.49% |
| 2023-09 | $31.14 | $26.04 | $5.10 | 18,121,015.0 | -2.79% |
| 2023-08 | $34.46 | $26.76 | $7.70 | 19,852,056.0 | -19.93% |
| 2023-07 | $36.43 | $32.73 | $3.70 | 17,226,395.0 | -3.20% |
| 2023-06 | $37.37 | $33.25 | $4.12 | 18,614,283.0 | +3.63% |
| 2023-05 | $42.48 | $32.35 | $10.13 | 22,446,264.0 | -2.82% |
| 2023-04 | $36.08 | $24.64 | $11.44 | 21,263,758.0 | +39.41% |
| 2023-03 | $33.15 | $23.09 | $10.06 | 31,032,981.0 | -21.36% |
| 2023-02 | $37.71 | $31.29 | $6.42 | 15,933,394.0 | -7.69% |
| 2023-01 | $41.03 | $28.52 | $12.51 | 22,302,446.0 | -13.73% |
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.62 | $30.01 | $10.61 | 19,120,533.0 | +25.96% |
| 2022-11 | $37.07 | $27.75 | $9.32 | 21,143,538.0 | -7.50% |
| 2022-10 | $35.95 | $30.02 | $5.93 | 15,110,927.0 | +5.33% |
| 2022-09 | $41.52 | $29.60 | $11.92 | 18,259,344.0 | -16.77% |
| 2022-08 | $48.48 | $37.42 | $11.06 | 16,832,556.0 | -6.63% |
| 2022-07 | $45.13 | $35.04 | $10.09 | 13,662,073.0 | +20.79% |
| 2022-06 | $35.78 | $26.81 | $8.97 | 19,492,143.0 | +5.55% |
| 2022-05 | $44.60 | $27.87 | $16.73 | 20,900,188.0 | -18.85% |
| 2022-04 | $51.11 | $39.66 | $11.45 | 12,980,847.0 | -10.61% |
| 2022-03 | $48.76 | $38.89 | $9.87 | 16,257,714.0 | +4.52% |
| 2022-02 | $56.25 | $39.42 | $16.83 | 14,521,423.0 | -16.60% |
| 2022-01 | $70.09 | $46.68 | $23.41 | 14,287,413.0 | -20.42% |
2.88%
2.65%
자본화:
|
볼륨(24시간):