Stockscreener 앱 받기
25.04
9.30%
+2.13
시간 외 거래:
24.61
-0.43
-1.72%
Arrowhead Pharmaceuticals Inc. 주식 (ARWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $25.22 | $23.33 | $1.89 | 1,254,341.0 | +9.30% |
| 2024-05-14 | $24.22 | $22.39 | $1.83 | 2,025,519.0 | +3.85% |
| 2024-05-13 | $22.76 | $21.65 | $1.11 | 1,949,329.0 | -0.09% |
| 2024-05-10 | $25.48 | $21.79 | $3.69 | 2,538,549.0 | -10.68% |
| 2024-05-09 | $25.34 | $24.59 | $0.75 | 672,060.0 | -1.98% |
| 2024-05-08 | $25.27 | $24.30 | $0.97 | 886,780.0 | +0.88% |
| 2024-05-07 | $25.38 | $24.86 | $0.52 | 715,547.0 | -0.64% |
| 2024-05-06 | $25.24 | $24.24 | $1.00 | 617,482.0 | +2.95% |
| 2024-05-03 | $25.23 | $24.12 | $1.11 | 625,089.0 | +1.28% |
| 2024-05-02 | $24.30 | $22.73 | $1.57 | 858,713.0 | +4.14% |
| 2024-05-01 | $23.84 | $22.66 | $1.18 | 1,109,717.0 | +2.43% |
| 2024-04-30 | $23.17 | $22.59 | $0.58 | 746,368.0 | -2.20% |
| 2024-04-29 | $23.47 | $22.15 | $1.32 | 1,101,228.0 | +4.57% |
| 2024-04-26 | $22.36 | $21.72 | $0.64 | 612,519.0 | +1.14% |
| 2024-04-25 | $22.90 | $21.39 | $1.51 | 948,416.0 | -6.10% |
| 2024-04-24 | $23.76 | $22.89 | $0.87 | 809,864.0 | -2.06% |
| 2024-04-23 | $24.68 | $23.67 | $1.01 | 803,351.0 | -0.59% |
| 2024-04-22 | $24.30 | $22.24 | $2.06 | 1,071,067.0 | +7.12% |
| 2024-04-19 | $22.76 | $21.75 | $1.01 | 903,119.0 | -1.24% |
| 2024-04-18 | $22.81 | $21.93 | $0.88 | 1,284,748.0 | +0.36% |
| 2024-04-17 | $24.05 | $22.47 | $1.58 | 1,131,068.0 | -4.82% |
| 2024-04-16 | $24.34 | $23.60 | $0.74 | 792,948.0 | -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 |
|---|---|---|---|---|---|
| 2024-05 | $25.48 | $21.65 | $3.83 | 14,507,467.0 | +10.70% |
| 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% |
0.94%
0.33%
자본화:
|
볼륨(24시간):