EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ARWR:

19 Sep 2025
LAST:

30.69

CHANGE:
 0.82		OPEN:
31.53		HIGH:
31.67		ASK:
3.25		VOLUME:
4.94M
CHG(%):
2.60		PREV:
31.51		LOW:
30.25		BID:
4.26		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Sep 2531.5331.6730.2530.694.94M
18 Sep 2529.8531.6229.8131.512.76M
17 Sep 2529.5530.4029.0429.131.87M
16 Sep 2528.7529.4528.4829.421.99M
15 Sep 2529.7029.9128.1228.672.23M
12 Sep 2529.6531.1329.5129.723.05M
11 Sep 2528.7029.8027.9429.722.71M
10 Sep 2528.0229.0827.8028.892.62M
09 Sep 2527.4227.8227.1527.732.39M
08 Sep 2528.3728.7527.1027.173.27M

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

TECHNICAL INDICATORS

MA5:29.88
MA10:29.27
MA20:26.63
MA50:21.10
MA100:18.42
MA200:17.95
STO9:75.17
STO14:83.67
RSI14:75.79
WPR14:-14.07
MTM14:5.01
ROC14:0.20
ATR:1.80
Week High:31.67
Week Low:28.12
Month High:31.67
Month Low:19.42
Year High:31.67
Year Low:9.57

RECENT SPLITS

Date Ratio
17 Nov 20111-10
15 Jan 20041-65