Stockscreener 앱 받기
68.66
2.20%
-1.435
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $70.51 | $68.26 | $2.25 | 700,205.0 | -2.04% |
| 2025-12-12 | $71.00 | $68.01 | $2.99 | 1,550,540.0 | -1.03% |
| 2025-12-11 | $72.36 | $68.19 | $4.17 | 2,495,289.0 | +2.83% |
| 2025-12-10 | $70.50 | $65.93 | $4.57 | 4,291,822.0 | +0.06% |
| 2025-12-09 | $69.99 | $65.46 | $4.53 | 5,712,654.0 | +0.34% |
| 2025-12-08 | $71.50 | $65.40 | $6.10 | 4,917,153.0 | +11.65% |
| 2025-12-05 | $64.28 | $60.29 | $3.99 | 3,435,354.0 | -4.99% |
| 2025-12-04 | $67.14 | $64.19 | $2.95 | 2,494,991.0 | -0.62% |
| 2025-12-03 | $66.23 | $58.63 | $7.60 | 4,366,974.0 | +12.30% |
| 2025-12-02 | $59.27 | $55.75 | $3.52 | 2,864,921.0 | +3.02% |
| 2025-12-01 | $57.27 | $52.23 | $5.04 | 3,323,411.0 | +6.74% |
| 2025-11-28 | $56.67 | $52.08 | $4.59 | 2,643,123.0 | -8.68% |
| 2025-11-26 | $59.15 | $45.09 | $14.06 | 7,063,996.0 | +23.34% |
| 2025-11-25 | $46.92 | $43.72 | $3.20 | 2,696,292.0 | +5.72% |
| 2025-11-24 | $44.85 | $40.43 | $4.42 | 3,751,338.0 | +9.42% |
| 2025-11-21 | $40.58 | $37.43 | $3.15 | 3,505,737.0 | +6.20% |
| 2025-11-20 | $39.92 | $37.06 | $2.86 | 3,680,868.0 | -2.26% |
| 2025-11-19 | $41.28 | $38.90 | $2.39 | 2,709,262.0 | -3.71% |
| 2025-11-18 | $43.59 | $39.30 | $4.29 | 2,949,612.0 | +0.80% |
| 2025-11-17 | $41.58 | $39.75 | $1.83 | 1,609,342.0 | -2.69% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $72.36 | $52.23 | $20.13 | 36,153,314.0 | +30.28% |
| 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% |
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% |
0.56%
1.23%
자본화:
|
볼륨(24시간):