Stockscreener 앱 받기
16.42
2.24%
0.36
시장 영업 전:
16.30
-0.12
-0.73%
Arrowhead Pharmaceuticals Inc 주식 (ARWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $16.48 | $15.01 | $1.47 | 2,806,236.0 | +2.24% |
| 2025-08-07 | $16.48 | $15.68 | $0.805 | 1,631,558.0 | -1.53% |
| 2025-08-06 | $16.73 | $15.83 | $0.895 | 1,933,931.0 | -0.97% |
| 2025-08-05 | $16.61 | $16.13 | $0.48 | 1,293,489.0 | +0.03% |
| 2025-08-04 | $16.62 | $15.96 | $0.665 | 1,094,452.0 | +3.36% |
| 2025-08-01 | $16.00 | $15.49 | $0.505 | 1,518,979.0 | +0.82% |
| 2025-07-31 | $16.05 | $15.58 | $0.4658 | 1,195,649.0 | +0.60% |
| 2025-07-30 | $16.55 | $15.51 | $1.04 | 1,547,694.0 | -1.35% |
| 2025-07-29 | $16.69 | $15.82 | $0.87 | 1,597,599.0 | -1.73% |
| 2025-07-28 | $16.50 | $15.93 | $0.575 | 1,784,090.0 | +2.92% |
| 2025-07-25 | $16.31 | $15.62 | $0.69 | 1,762,408.0 | -3.20% |
| 2025-07-24 | $16.52 | $15.65 | $0.87 | 2,449,203.0 | +2.14% |
| 2025-07-23 | $16.37 | $15.79 | $0.58 | 1,705,832.0 | +6.42% |
| 2025-07-22 | $15.04 | $14.30 | $0.7349 | 2,728,589.0 | +1.70% |
| 2025-07-21 | $17.00 | $14.32 | $2.68 | 6,745,727.0 | -12.23% |
| 2025-07-18 | $19.32 | $16.67 | $2.65 | 3,012,411.0 | -11.09% |
| 2025-07-17 | $19.05 | $18.10 | $0.945 | 1,300,760.0 | +3.01% |
| 2025-07-16 | $18.43 | $17.75 | $0.68 | 1,247,614.0 | +3.80% |
| 2025-07-15 | $18.91 | $17.59 | $1.32 | 1,300,631.0 | -5.27% |
| 2025-07-14 | $19.06 | $18.17 | $0.8945 | 1,399,301.0 | +1.64% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $16.73 | $15.01 | $1.72 | 13,084,881.0 | +3.92% |
| 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% |
0.24%
3.39%
자본화:
|
볼륨(24시간):