Stockscreener 앱 받기
29.07
3.84%
1.075
시간 외 거래:
29.00
-0.075
-0.26%
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $29.28 | $28.01 | $1.27 | 2,704,104.0 | +3.84% |
| 2025-09-04 | $29.34 | $27.28 | $2.06 | 3,360,736.0 | +0.72% |
| 2025-09-03 | $27.86 | $25.61 | $2.25 | 5,335,023.0 | +8.26% |
| 2025-09-02 | $26.13 | $22.73 | $3.40 | 6,127,895.0 | +16.57% |
| 2025-08-29 | $22.55 | $21.61 | $0.94 | 2,269,959.0 | -1.39% |
| 2025-08-28 | $22.75 | $21.73 | $1.02 | 2,349,654.0 | +2.52% |
| 2025-08-27 | $21.82 | $21.06 | $0.755 | 2,077,133.0 | +2.88% |
| 2025-08-26 | $21.23 | $20.59 | $0.64 | 1,671,438.0 | +2.27% |
| 2025-08-25 | $21.65 | $20.45 | $1.20 | 1,912,594.0 | -2.91% |
| 2025-08-22 | $21.70 | $20.72 | $0.9758 | 2,505,754.0 | +2.80% |
| 2025-08-21 | $20.95 | $19.82 | $1.13 | 2,423,152.0 | +2.72% |
| 2025-08-20 | $20.55 | $19.56 | $0.995 | 1,969,445.0 | +1.71% |
| 2025-08-19 | $20.13 | $19.42 | $0.71 | 2,064,826.0 | -0.25% |
| 2025-08-18 | $20.75 | $19.89 | $0.86 | 2,756,482.0 | -2.93% |
| 2025-08-15 | $20.58 | $18.73 | $1.85 | 5,197,844.0 | +9.21% |
| 2025-08-14 | $18.88 | $18.14 | $0.74 | 4,998,787.0 | -6.05% |
| 2025-08-13 | $20.00 | $18.09 | $1.91 | 2,866,593.0 | +12.30% |
| 2025-08-12 | $18.13 | $17.22 | $0.9094 | 1,789,151.0 | +3.43% |
| 2025-08-11 | $17.22 | $15.81 | $1.41 | 2,592,114.0 | +4.81% |
| 2025-08-08 | $16.48 | $15.01 | $1.47 | 2,806,236.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $29.34 | $22.73 | $6.61 | 20,231,862.0 | +31.98% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):