Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	ARWR	25.03	25.235	24.12	24.44	0.31	630,837	7,272	24.45	25.50
2024-05-02	Q	ARWR	23.46	24.30	22.73	24.13	0.96	887,676	8,375	22.18	24.75
2024-05-01	Q	ARWR	22.72	23.84	22.66	23.17	0.505	1,113,561	8,801	22.53	23.85
2024-04-30	Q	ARWR	22.76	23.17	22.59	22.62	-0.51	783,024	7,754	22.11	23.15
2024-04-29	Q	ARWR	22.38	23.47	22.1534	23.13	1.01	1,168,602	9,417	22.71	26.00
2024-04-26	Q	ARWR	22.12	22.36	21.72	22.12	0.25	617,026	6,254	21.75	45.00
2024-04-25	Q	ARWR	22.60	22.90	21.39	21.87	-1.42	976,830	8,579	21.53	22.90
2024-04-24	Q	ARWR	23.74	23.76	22.89	23.29	-0.49	813,628	8,501	22.62	23.85
2024-04-23	Q	ARWR	23.95	24.68	23.67	23.78	-0.14	828,397	8,881	23.61	24.47
2024-04-22	Q	ARWR	22.60	24.30	22.2364	23.92	1.59	1,080,383	11,709	23.50	26.00
2024-04-19	Q	ARWR	22.52	22.7599	21.75	22.33	-0.28	965,833	8,812	20.43	23.00
2024-04-18	Q	ARWR	22.42	22.81	21.93	22.61	0.08	1,300,210	10,946	22.01	23.00
2024-04-17	Q	ARWR	23.88	24.0514	22.47	22.53	-1.14	1,149,578	8,196	22.21	24.64
2024-04-16	Q	ARWR	23.73	24.34	23.60	23.67	-0.34	796,315	7,013	23.53	24.29
2024-04-15	Q	ARWR	24.86	24.86	23.75	24.01	-0.69	878,553	10,596	23.69	27.17
2024-04-12	Q	ARWR	25.34	25.50	24.47	24.70	-0.98	856,143	7,266	24.21	24.90
2024-04-11	Q	ARWR	25.74	25.80	25.275	25.68	0.29	708,522	7,087	25.07	26.03
2024-04-10	Q	ARWR	25.26	25.48	24.81	25.39	-0.86	904,004	8,552	24.90	25.40
2024-04-09	Q	ARWR	25.85	26.48	25.63	26.25	0.55	672,119	6,257	25.53	29.88
2024-04-08	Q	ARWR	25.96	26.33	25.365	25.70	-0.08	858,514	8,859	25.41	26.00
2024-04-05	Q	ARWR	25.77	26.43	25.28	25.78	-0.33	713,012	7,765	25.78	28.91
2024-04-04	Q	ARWR	26.36	27.00	25.85	26.11	-0.37	781,837	7,710	23.83	26.79
2024-04-03	Q	ARWR	26.00	26.54	25.7101	26.48	0.29	724,723	7,102	25.95	29.14
2024-04-02	Q	ARWR	27.34	27.42	25.90	26.19	-2.05	1,282,304	8,366	25.18	26.48
2024-04-01	Q	ARWR	28.25	28.505	27.61	28.24	-0.36	613,317	7,771	27.80	28.24
2024-03-29	Q	ARWR	28.75	29.08	28.04	28.60	-0.10	0	0	28.51	28.88
2024-03-28	Q	ARWR	28.75	29.08	28.04	28.60	-0.10	589,030	5,003	28.51	28.88
2024-03-27	Q	ARWR	28.21	28.87	27.85	28.70	0.86	537,605	4,608	28.20	28.77
2024-03-26	Q	ARWR	28.21	28.45	27.50	27.84	-0.05	710,015	5,222	27.61	27.98
2024-03-25	Q	ARWR	27.31	27.95	27.31	27.89	0.68	517,415	5,242	27.10	28.90
2024-03-22	Q	ARWR	28.16	28.36	27.18	27.21	-1.02	712,149	6,313	27.07	27.98
2024-03-21	Q	ARWR	28.97	29.93	28.12	28.23	0.07	1,103,884	7,976	28.18	28.58
2024-03-20	Q	ARWR	27.50	28.38	27.07	28.16	0.39	926,645	7,141	28.24	29.46
2024-03-19	Q	ARWR	28.06	28.38	27.54	27.77	-0.37	1,002,108	6,609	27.35	27.88
2024-03-18	Q	ARWR	28.28	28.36	27.21	28.14	-0.14	1,273,850	7,753	27.20	28.40
2024-03-15	Q	ARWR	27.16	29.01	27.00	28.28	0.86	3,736,099	12,728	25.48	28.48
2024-03-14	Q	ARWR	28.16	28.30	27.01	27.42	-1.17	1,621,235	11,868	27.01	27.49
2024-03-13	Q	ARWR	28.51	29.15	28.19	28.59	0.04	1,484,765	11,179	28.11	29.00
2024-03-12	Q	ARWR	29.23	29.43	28.26	28.55	-0.85	1,423,347	12,649	28.25	28.88
2024-03-11	Q	ARWR	33.01	33.02	29.26	29.40	-4.05	2,298,259	18,728	29.50	29.82
2024-03-08	Q	ARWR	33.58	35.47	33.38	33.45	0.25	1,019,490	11,056	33.24	34.47
2024-03-07	Q	ARWR	35.63	35.80	33.135	33.20	-2.20	1,105,189	10,843	20.00	33.76
2024-03-06	Q	ARWR	34.80	35.66	34.12	35.40	1.32	1,627,863	11,201	34.17	38.96
2024-03-05	Q	ARWR	34.73	35.72	33.74	34.08	-1.03	867,376	8,798	32.00	34.99
2024-03-04	Q	ARWR	36.60	36.72	34.73	35.11	-0.97	1,237,217	12,211	34.90	37.20
2024-03-01	Q	ARWR	32.36	36.24	32.2979	36.07	3.97	2,242,283	16,558	36.00	38.00
2024-02-29	Q	ARWR	34.50	35.36	31.83	32.10	-1.90	2,715,421	16,662	32.09	32.87
2024-02-28	Q	ARWR	30.98	34.79	30.87	34.00	2.835	5,053,336	29,844	33.79	34.10
2024-02-27	Q	ARWR	30.60	31.21	29.455	31.165	0.675	2,039,148	13,104	30.78	31.13
2024-02-26	Q	ARWR	31.84	32.48	30.29	30.49	-1.105	1,521,183	11,237	30.00	30.74
2024-02-23	Q	ARWR	30.25	31.90	30.04	31.595	1.395	2,520,459	12,842	30.33	31.94
2024-02-22	Q	ARWR	29.27	30.84	28.50	30.20	1.02	1,210,988	10,355	28.66	30.54
2024-02-21	Q	ARWR	29.22	29.62	28.935	29.18	-0.04	860,332	8,243	29.16	29.50
2024-02-20	Q	ARWR	29.05	29.5608	28.71	29.22	-0.26	1,012,161	8,822	28.50	30.51
2024-02-19	Q	ARWR	29.13	30.12	28.53	29.48	-0.09	0	0	26.41	29.82
2024-02-16	Q	ARWR	29.13	30.12	28.53	29.48	-0.09	1,071,277	9,100	26.41	29.82
2024-02-15	Q	ARWR	29.77	30.39	29.46	29.57	-0.06	1,237,243	11,041	29.40	32.33
2024-02-14	Q	ARWR	30.28	30.50	29.30	29.63	-0.29	1,035,199	8,969	29.11	29.97
2024-02-13	Q	ARWR	31.23	31.23	29.41	29.92	-2.34	1,805,294	13,719	29.95	31.00
2024-02-12	Q	ARWR	32.56	33.02	31.47	32.26	-0.30	1,247,057	11,841	31.59	33.00
2024-02-09	Q	ARWR	30.93	32.675	30.62	32.56	1.71	1,459,799	10,891	31.01	34.00
2024-02-08	Q	ARWR	31.93	32.57	30.76	30.85	-0.80	1,764,095	12,935	30.87	31.28
2024-02-07	Q	ARWR	31.75	31.92	29.50	31.65	-1.55	3,220,037	25,194	30.88	35.81
2024-02-06	Q	ARWR	31.93	33.30	31.50	33.20	1.18	1,092,598	10,558	28.35	34.00