Stockscreener 앱 받기
55.90
4.44%
-2.60
시간 외 거래:
56.06
0.16
+0.29%
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $58.45 | $55.83 | $2.62 | 1,772,713.0 | -4.44% |
| 2026-10-15 | $59.40 | $57.40 | $2.00 | 2,009,594.0 | +0.22% |
| 2026-10-14 | $60.53 | $57.15 | $3.38 | 4,160,278.0 | +0.41% |
| 2026-10-13 | $60.73 | $58.08 | $2.65 | 2,260,925.0 | -4.28% |
| 2026-10-12 | $62.50 | $60.48 | $2.02 | 1,196,188.0 | -3.22% |
| 2026-10-09 | $62.99 | $60.44 | $2.55 | 2,765,715.0 | +3.31% |
| 2026-10-08 | $61.13 | $59.20 | $1.93 | 1,784,718.0 | -1.20% |
| 2026-10-07 | $62.75 | $60.78 | $1.97 | 1,819,296.0 | -0.10% |
| 2026-10-06 | $63.19 | $60.56 | $2.62 | 1,675,592.0 | -1.30% |
| 2026-10-05 | $64.76 | $62.22 | $2.54 | 2,249,456.0 | -2.87% |
| 2026-10-02 | $66.16 | $63.99 | $2.17 | 1,487,640.0 | -0.93% |
| 2026-10-01 | $65.75 | $64.50 | $1.25 | 1,522,235.0 | -1.01% |
| 2026-09-30 | $66.80 | $65.09 | $1.71 | 1,742,748.0 | -1.21% |
| 2026-09-29 | $66.83 | $64.57 | $2.26 | 2,768,589.0 | +1.21% |
| 2026-09-28 | $66.11 | $63.99 | $2.12 | 1,589,695.0 | -0.70% |
| 2026-09-25 | $67.44 | $65.40 | $2.04 | 1,616,213.0 | -0.23% |
| 2026-09-24 | $67.45 | $65.46 | $1.99 | 1,626,305.0 | -1.33% |
| 2026-09-23 | $72.49 | $66.27 | $6.22 | 2,555,515.0 | -6.82% |
| 2026-09-22 | $72.36 | $68.08 | $4.28 | 3,115,925.0 | +4.46% |
| 2026-09-21 | $69.26 | $66.06 | $3.20 | 2,347,373.0 | +3.47% |
| 2026-09-18 | $68.05 | $66.36 | $1.69 | 4,015,579.0 | -1.86% |
| 2026-09-17 | $68.91 | $67.00 | $1.91 | 3,181,339.0 | +2.96% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $66.16 | $55.83 | $10.33 | 24,704,350.0 | -14.59% |
| 2026-09 | $87.20 | $63.99 | $23.21 | 47,373,492.0 | -20.56% |
| 2026-08 | $90.97 | $80.75 | $10.22 | 23,860,472.0 | -2.67% |
| 2026-07 | $95.49 | $69.88 | $25.61 | 50,682,716.0 | +3.85% |
| 2026-06 | $84.55 | $69.30 | $15.25 | 54,492,749.0 | +4.62% |
| 2026-05 | $82.26 | $69.88 | $12.38 | 33,977,843.0 | +6.03% |
| 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% |
4.60%
자본화:
|
볼륨(24시간):