Stockscreener 앱 받기
16.74
0.78%
0.13
시장 영업 전:
16.73
-0.010
-0.06%
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $17.08 | $16.55 | $0.535 | 1,502,389.0 | +0.78% |
| 2025-06-03 | $16.93 | $16.19 | $0.7444 | 1,936,922.0 | +1.28% |
| 2025-06-02 | $16.88 | $16.08 | $0.80 | 1,741,705.0 | +2.05% |
| 2025-05-30 | $16.78 | $15.68 | $1.11 | 1,900,579.0 | -4.46% |
| 2025-05-29 | $17.19 | $15.54 | $1.64 | 3,065,974.0 | +8.10% |
| 2025-05-28 | $15.98 | $15.35 | $0.63 | 1,540,656.0 | +1.24% |
| 2025-05-27 | $15.68 | $15.22 | $0.46 | 1,281,291.0 | +1.59% |
| 2025-05-23 | $15.37 | $14.92 | $0.445 | 1,230,382.0 | -1.69% |
| 2025-05-22 | $15.59 | $15.02 | $0.575 | 1,473,837.0 | +0.52% |
| 2025-05-21 | $16.47 | $15.17 | $1.30 | 1,893,605.0 | -6.02% |
| 2025-05-20 | $16.32 | $15.62 | $0.70 | 1,941,128.0 | +3.49% |
| 2025-05-19 | $15.99 | $15.21 | $0.78 | 1,897,041.0 | +0.19% |
| 2025-05-16 | $15.85 | $15.19 | $0.66 | 1,821,404.0 | +2.41% |
| 2025-05-15 | $15.39 | $14.68 | $0.715 | 2,143,461.0 | +2.88% |
| 2025-05-14 | $16.03 | $14.79 | $1.24 | 2,443,992.0 | -2.42% |
| 2025-05-13 | $16.83 | $14.77 | $2.06 | 4,490,842.0 | +9.38% |
| 2025-05-12 | $14.40 | $13.42 | $0.98 | 2,040,945.0 | +7.21% |
| 2025-05-09 | $13.98 | $12.88 | $1.10 | 1,252,965.0 | -1.66% |
| 2025-05-08 | $13.49 | $12.44 | $1.05 | 1,285,333.0 | +1.45% |
| 2025-05-07 | $13.26 | $12.82 | $0.44 | 989,113.0 | -0.15% |
| 2025-05-06 | $13.90 | $12.83 | $1.07 | 2,241,605.0 | -6.44% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $17.08 | $16.08 | $1.00 | 6,683,405.0 | +4.17% |
| 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% |
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% |
0.00%
0.54%
자본화:
|
볼륨(24시간):