Home

Arvinas, Inc. - Common Stock (ARVN)

6.5100
-0.3900 (-5.65%)
NASDAQ · Last Trade: Apr 5th, 1:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Arvinas, Inc. - Common Stock (ARVN)

DateOpenHighLowCloseVolumeAdjusted Close
4/04/20256.686.806.246.513,087,8406.51
4/03/20256.887.036.756.902,138,8386.90
4/02/20256.847.366.817.182,077,1757.18
4/01/20257.037.356.847.032,695,5807.03
3/31/20257.367.436.887.024,446,6327.02
3/28/20258.108.137.537.593,247,0327.59
3/27/20258.008.167.788.042,176,7488.04
3/26/20258.188.237.927.952,037,5147.95
3/25/20258.598.648.078.132,701,5928.13
3/24/20258.778.868.568.612,333,4828.61
3/21/20258.858.888.518.753,239,2598.75
3/20/20258.679.178.619.002,193,0719.00
3/19/20258.428.808.408.701,459,9578.70
3/18/20258.588.838.388.422,614,5758.42
3/17/20258.428.868.388.702,102,3158.70
3/14/20258.559.028.428.432,202,3708.43
3/13/20258.909.548.438.555,416,1308.55
3/12/20258.399.148.129.038,093,5699.03
3/11/202510.5810.787.918.3019,010,5578.30
3/10/202518.0818.4517.2217.561,119,06117.56
3/07/202517.9718.7617.7618.281,923,32218.28
3/06/202517.1318.9316.9718.061,488,27118.06
3/05/202516.7617.7016.4117.501,214,63917.50
3/04/202515.9916.8715.5316.521,491,72616.52
3/03/202517.7718.0016.2116.231,046,39016.23
2/28/202517.0617.7016.5717.70933,29117.70
2/27/202517.1518.1816.9817.261,245,38617.26
2/26/202517.9517.9516.6117.141,146,84617.14
2/25/202516.8317.7416.2517.671,653,12617.67
2/24/202517.7317.8016.0716.751,946,18916.75
2/21/202518.9019.0517.3417.771,871,76417.77
2/20/202518.3519.1518.2418.371,037,28218.37
2/19/202518.5019.4018.3018.541,012,86518.54
2/18/202518.4120.3818.4018.651,803,43518.65
2/14/202517.6118.3217.1918.31935,37518.31
2/13/202518.1518.4817.5017.671,055,28417.67
2/12/202517.5118.9817.3617.951,339,51217.95
2/11/202518.7319.1916.9917.681,863,71117.68
2/10/202518.6419.3618.4018.971,370,67618.97
2/07/202519.1119.9718.6318.70960,15418.70
2/06/202519.6420.1619.0719.10838,71919.10
2/05/202518.2620.0618.0519.591,315,46819.59
2/04/202517.0018.2217.0018.051,065,93718.05
2/03/202517.4117.7816.6117.10867,70617.10
1/31/202518.2118.5717.5817.61696,40717.61
1/30/202517.9518.3017.6517.89716,53017.89
1/29/202517.9118.2817.4617.55805,46217.55
1/28/202518.2318.4917.7717.921,008,54017.92
1/27/202518.2619.3017.8518.21512,74718.21
1/24/202517.9218.6817.6018.14500,76718.14
1/23/202518.1718.6117.8518.001,319,90418.00
1/22/202518.6018.6717.7818.221,131,81218.22
1/21/202518.2618.8417.6618.57508,63518.57
1/17/202517.6818.3917.4118.05848,53018.05
1/16/202517.8418.0517.3517.581,015,91817.58
1/15/202518.0418.3817.4817.73972,68417.73
1/14/202518.0618.3917.0817.22643,71417.22
1/13/202518.3618.4817.3418.01807,93818.01
1/10/202519.2519.9218.2618.62892,88718.62
1/08/202519.2420.3018.8919.82630,86719.82
1/07/202519.8820.6319.3719.43621,95519.43
1/06/202520.5720.9019.8919.91627,86319.91