Dark

ARVN
Arvinas, Inc
stock NASDAQ

At Close

Jul 3, 2025 12:59:59 PM EDT

7.95USD+0.570%(+0.05)826,658

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 3, 2025 9:01:30 AM EDT

7.96USD+0.759%(+0.06)630

After-hours

Jul 2, 2025 4:00:30 PM EDT

7.90USD-0.126%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	7.970	8.0800	7.8028	7.950	+0.633%	826,658	0.000%
2025-07-02	7.640	8.1100	7.5300	7.900	+3.539%	1,981,746	+0.633%
2025-07-01	7.400	7.8200	7.3000	7.630	+3.668%	1,685,643	+4.194%
2025-06-30	7.620	7.8000	7.3600	7.360	-2.387%	1,392,476	+8.016%
2025-06-27	7.800	7.8800	7.5050	7.540	-3.333%	2,927,351	+5.438%
2025-06-26	7.820	7.8788	7.6300	7.800	0.000%	1,355,843	+1.923%
2025-06-25	7.720	7.8900	7.5400	7.800	+0.775%	1,337,306	+1.923%
2025-06-24	7.520	7.8800	7.5100	7.740	+4.595%	1,605,720	+2.713%
2025-06-23	7.360	7.4450	7.0900	7.400	-0.538%	1,989,092	+7.432%
2025-06-20	7.540	7.5900	7.2200	7.440	-0.402%	2,147,654	+6.855%
2025-06-18	7.430	7.6200	7.3000	7.470	-0.134%	2,146,470	+6.426%
2025-06-17	7.660	7.8499	7.4000	7.480	+1.493%	2,951,258	+6.283%
2025-06-16	7.370	7.4000	7.1200	7.370	-0.271%	1,328,260	+7.870%
2025-06-13	7.400	7.5499	7.2250	7.390	-2.378%	1,131,045	+7.578%
2025-06-12	7.610	7.8500	7.4600	7.570	-1.304%	1,146,038	+5.020%
2025-06-11	7.880	8.0600	7.6057	7.670	-1.918%	2,030,886	+3.651%
2025-06-10	7.960	8.2400	7.7828	7.820	-0.128%	2,755,171	+1.662%
2025-06-09	7.645	7.8850	7.2400	7.830	+3.984%	3,508,888	+1.533%
2025-06-06	7.050	7.5750	7.0500	7.530	+8.815%	2,762,860	+5.578%
2025-06-05	6.920	7.0550	6.7000	6.920	-0.432%	1,990,174	+14.884%
2025-06-04	7.040	7.0700	6.8400	6.950	-0.714%	1,571,091	+14.388%
2025-06-03	7.400	7.4400	6.9700	7.000	-4.502%	2,447,295	+13.571%
2025-06-02	6.740	7.4400	6.7000	7.330	+1.806%	4,087,842	+8.458%
2025-05-30	7.500	7.5000	6.9500	7.200	-4.000%	2,029,517	+10.417%
2025-05-29	7.350	7.6000	7.2300	7.500	+2.951%	2,260,972	+6.000%
2025-05-28	6.700	7.4950	6.7000	7.285	+8.894%	3,947,639	+9.128%
2025-05-27	6.600	6.7900	6.4800	6.690	+2.765%	1,891,372	+18.834%
2025-05-23	6.300	6.5600	6.2900	6.510	+0.618%	1,245,433	+22.120%
2025-05-22	6.200	6.7500	6.1850	6.470	+3.520%	2,043,917	+22.875%
2025-05-21	6.530	6.6650	6.2400	6.250	-5.873%	1,230,812	+27.200%
2025-05-20	6.600	6.7500	6.3905	6.640	+1.685%	1,414,962	+19.729%
2025-05-19	6.420	6.5800	6.2100	6.530	+0.616%	1,568,087	+21.746%
2025-05-16	6.280	6.6250	6.1601	6.490	+3.674%	1,940,459	+22.496%
2025-05-15	6.110	6.3000	5.9000	6.260	+3.130%	2,110,240	+26.997%
2025-05-14	6.300	6.3900	6.0200	6.070	-3.498%	2,610,091	+30.972%
2025-05-13	6.520	6.6150	6.1450	6.290	-3.528%	3,095,232	+26.391%
2025-05-12	6.790	7.0500	6.4950	6.520	-1.362%	2,471,932	+21.933%
2025-05-09	6.780	6.8900	6.5800	6.610	-2.937%	1,633,978	+20.272%
2025-05-08	6.750	6.9400	6.5050	6.810	+2.099%	2,471,316	+16.740%
2025-05-07	7.000	7.1400	6.5500	6.670	-4.029%	2,370,403	+19.190%
2025-05-06	7.590	7.6800	6.9200	6.950	-8.912%	2,919,340	+14.388%
2025-05-05	7.502	7.9100	7.3300	7.630	-1.166%	3,537,726	+4.194%
2025-05-02	7.290	8.0000	6.8000	7.720	+6.777%	8,597,380	+2.979%
2025-05-01	6.360	7.4100	6.2300	7.230	-24.844%	16,808,181	+9.959%
2025-04-30	9.280	9.6800	9.1050	9.620	+2.668%	1,524,126	-17.360%
2025-04-29	9.310	9.5500	9.1100	9.370	+1.737%	1,700,780	-15.155%
2025-04-28	9.070	9.4100	9.0700	9.210	+1.768%	1,292,574	-13.681%
2025-04-25	9.040	9.2150	8.8850	9.050	-0.985%	1,481,764	-12.155%
2025-04-24	9.210	9.2500	9.0200	9.140	+0.772%	1,014,866	-13.020%
2025-04-23	9.160	9.2500	8.8300	9.070	+1.454%	1,843,778	-12.348%
2025-04-22	8.870	9.0500	8.6100	8.940	+2.171%	2,383,781	-11.074%
2025-04-21	8.530	8.8800	8.2100	8.750	+1.744%	3,017,923	-9.143%
2025-04-17	7.740	8.6402	7.6050	8.600	+12.418%	3,187,269	-7.558%
2025-04-16	7.570	7.7300	7.4000	7.650	+0.923%	2,901,646	+3.922%
2025-04-15	7.330	7.6600	7.2288	7.580	+2.432%	2,307,197	+4.881%
2025-04-14	7.120	7.4700	6.8301	7.400	+6.475%	2,386,320	+7.432%
2025-04-11	6.550	7.0000	6.5000	6.950	+4.985%	2,851,039	+14.388%
2025-04-10	6.480	6.6300	6.2250	6.620	-1.634%	2,271,631	+20.091%
2025-04-09	6.010	6.8600	5.9350	6.730	+8.724%	3,923,010	+18.128%
2025-04-08	6.720	6.8300	6.0500	6.190	-2.826%	2,514,745	+28.433%
2025-04-07	6.320	6.4595	6.0000	6.370	-2.896%	3,429,384	+24.804%
2025-04-04	6.680	6.8000	6.2400	6.560	-4.928%	3,087,845	+21.189%
2025-04-03	6.880	7.0300	6.7500	6.900	-3.900%	2,138,838	+15.217%
2025-04-02	6.840	7.3600	6.8100	7.180	+2.134%	2,080,741	+10.724%
2025-04-01	7.030	7.3500	6.8400	7.030	+0.142%	2,695,600	+13.087%
2025-03-31	7.360	7.4300	6.8800	7.020	-7.510%	4,447,873	+13.248%
2025-03-28	8.100	8.1300	7.5300	7.590	-5.597%	3,247,031	+4.743%
2025-03-27	8.000	8.1600	7.7800	8.040	+1.132%	2,176,773	-1.119%
2025-03-26	8.180	8.2350	7.9250	7.950	-2.214%	2,037,704	0.000%
2025-03-25	8.590	8.6400	8.0700	8.130	-5.575%	2,599,892	-2.214%
2025-03-24	8.770	8.8600	8.5650	8.610	-1.600%	2,301,433	-7.666%
2025-03-21	8.850	8.8750	8.5100	8.750	-2.778%	3,051,762	-9.143%
2025-03-20	8.670	9.1700	8.6101	9.000	+3.448%	2,188,729	-11.667%
2025-03-19	8.420	8.8000	8.4000	8.700	+3.325%	1,443,902	-8.621%
2025-03-18	8.580	8.8300	8.3800	8.420	-3.218%	2,574,660	-5.582%
2025-03-17	8.420	8.8600	8.3800	8.700	+3.203%	2,096,903	-8.621%
2025-03-14	8.550	9.0200	8.4200	8.430	-1.404%	2,193,921	-5.694%
2025-03-13	8.900	9.5450	8.4300	8.550	-5.316%	5,414,681	-7.018%
2025-03-12	8.390	9.1400	8.1200	9.030	+8.795%	8,096,982	-11.960%
2025-03-11	10.580	10.7758	7.9136	8.300	-52.733%	19,019,967	-4.217%
2025-03-10	18.080	18.4500	17.2200	17.560	-3.939%	1,089,798	-54.727%
2025-03-07	17.970	18.7600	17.7600	18.280	+1.218%	1,917,873	-56.510%
2025-03-06	17.130	18.9300	16.9700	18.060	+3.229%	1,485,576	-55.980%
2025-03-05	16.760	17.7000	16.4050	17.495	+5.902%	1,202,532	-54.558%
2025-03-04	15.990	16.8700	15.5300	16.520	+1.787%	1,225,218	-51.877%
2025-03-03	17.770	18.0000	16.2100	16.230	-8.305%	1,034,306	-51.017%
2025-02-28	17.060	17.7000	16.5700	17.700	+2.549%	929,197	-55.085%
2025-02-27	17.150	18.1800	16.9795	17.260	+0.700%	1,234,488	-53.940%
2025-02-26	17.950	17.9500	16.6100	17.140	-2.999%	1,147,588	-53.617%
2025-02-25	16.825	17.7400	16.2550	17.670	+5.493%	1,629,262	-55.008%
2025-02-24	17.730	17.8000	16.0700	16.750	-5.740%	1,928,369	-52.537%
2025-02-21	18.900	19.0500	17.3450	17.770	-3.266%	1,865,036	-55.262%
2025-02-20	18.350	19.1500	18.2400	18.370	-0.917%	1,036,589	-56.723%
2025-02-19	18.500	19.4000	18.3000	18.540	-0.590%	1,004,200	-57.120%
2025-02-18	18.410	20.3762	18.4000	18.650	+1.857%	1,793,111	-57.373%
2025-02-14	17.610	18.3200	17.1900	18.310	+3.622%	929,753	-56.581%
2025-02-13	18.150	18.4800	17.5000	17.670	-1.560%	1,037,575	-55.008%
2025-02-12	17.510	18.9800	17.3600	17.950	+1.527%	1,339,652	-55.710%
2025-02-11	18.730	19.1900	16.9900	17.680	-6.800%	1,863,849	-55.034%
2025-02-10	18.640	19.3600	18.4000	18.970	+1.444%	1,370,030	-58.092%
2025-02-07	19.110	19.9700	18.6300	18.700	-2.094%	949,609	-57.487%
2025-02-06	19.640	20.1600	19.0700	19.100	-2.501%	834,902	-58.377%
2025-02-05	18.260	20.0599	18.0450	19.590	+8.532%	1,306,593	-59.418%
2025-02-04	17.000	18.2200	17.0000	18.050	+5.556%	1,051,124	-55.956%
2025-02-03	17.410	17.7800	16.6100	17.100	-2.896%	855,823	-53.509%
2025-01-31	18.210	18.5700	17.5800	17.610	-1.565%	687,650	-54.855%
2025-01-30	17.950	18.3000	17.6500	17.890	+1.937%	714,777	-55.562%
2025-01-29	17.910	18.2800	17.4600	17.550	-2.065%	789,778	-54.701%
2025-01-28	18.230	18.4900	17.7700	17.920	-1.593%	991,474	-55.636%
2025-01-27	18.260	19.3000	17.8501	18.210	+0.386%	510,285	-56.343%
2025-01-24	17.920	18.6800	17.6000	18.140	+0.778%	487,523	-56.174%
2025-01-23	18.170	18.6150	17.8500	18.000	-1.207%	1,318,121	-55.833%
2025-01-22	18.600	18.6680	17.7764	18.220	-1.885%	913,636	-56.367%
2025-01-21	18.260	18.8400	17.6550	18.570	+2.881%	505,957	-57.189%
2025-01-17	17.680	18.3900	17.4100	18.050	+2.673%	841,141	-55.956%
2025-01-16	17.840	18.0500	17.3500	17.580	-0.846%	1,006,950	-54.778%
2025-01-15	18.040	18.3800	17.4800	17.730	+2.962%	972,441	-55.161%
2025-01-14	18.060	18.3850	17.0800	17.220	-4.386%	624,915	-53.833%
2025-01-13	18.360	18.4800	17.3450	18.010	-3.276%	802,224	-55.858%
2025-01-10	19.250	19.9200	18.2600	18.620	-6.054%	867,590	-57.304%
2025-01-08	19.240	20.3000	18.8900	19.820	+2.007%	601,768	-59.889%
2025-01-07	19.880	20.6300	19.3700	19.430	-2.411%	618,347	-59.084%
2025-01-06	20.570	20.9000	19.8900	19.910	-2.878%	615,695	-60.070%
2025-01-03	18.940	21.0000	18.8900	20.500	+8.523%	829,771	-61.220%
2025-01-02	19.540	20.1100	18.7450	18.890	-1.461%	664,897	-57.914%
2024-12-31	19.190	19.2100	18.4700	19.170	+0.895%	1,169,895	-58.529%
2024-12-30	18.730	19.1650	18.3650	19.000	0.000%	1,016,240	-58.158%
2024-12-27	18.980	19.7400	18.5500	19.000	-0.419%	917,903	-58.158%
2024-12-26	18.370	19.1300	18.0400	19.080	+1.869%	715,267	-58.333%
2024-12-24	18.060	18.7500	17.8100	18.730	+4.056%	448,807	-57.555%
2024-12-23	18.360	18.6000	17.6100	18.000	-2.597%	652,753	-55.833%
2024-12-20	17.620	18.7000	17.5300	18.480	+3.646%	1,711,444	-56.981%
2024-12-19	18.850	19.2100	17.3700	17.830	-4.191%	1,561,516	-55.412%
2024-12-18	19.120	19.1200	18.1700	18.610	-2.565%	1,238,650	-57.281%
2024-12-17	19.060	19.9000	18.7500	19.100	+0.579%	1,413,427	-58.377%
2024-12-16	19.540	19.5800	18.5800	18.990	-2.615%	1,288,233	-58.136%
2024-12-13	19.730	19.9100	18.5100	19.500	-1.216%	1,694,800	-59.231%
2024-12-12	22.230	22.4799	19.6700	19.740	-12.422%	2,483,204	-59.726%
2024-12-11	24.770	24.7700	22.4900	22.540	-8.337%	1,298,842	-64.729%
2024-12-10	25.750	25.7500	24.0100	24.590	-1.954%	703,194	-67.670%
2024-12-09	26.110	26.7800	24.8583	25.080	-3.241%	295,635	-68.301%
2024-12-06	25.040	26.4200	24.7600	25.920	+4.770%	492,016	-69.329%
2024-12-05	25.330	26.1600	24.6200	24.740	-2.560%	479,824	-67.866%
2024-12-04	24.060	25.4200	23.8200	25.390	+4.961%	719,105	-68.688%
2024-12-03	25.730	26.0300	24.1600	24.190	-5.949%	480,803	-67.135%
2024-12-02	26.000	26.9400	25.7200	25.720	-3.743%	527,012	-69.090%
2024-11-29	26.300	27.0000	25.8500	26.720	+2.848%	304,168	-70.247%
2024-11-27	24.500	26.3000	24.3800	25.980	+6.127%	514,726	-69.400%
2024-11-26	25.150	25.2400	24.4100	24.480	-2.664%	403,336	-67.525%
2024-11-25	26.630	26.7500	25.1200	25.150	-2.746%	486,974	-68.390%
2024-11-22	25.630	26.5450	25.1300	25.860	+2.987%	1,037,259	-69.258%
2024-11-21	22.780	25.3700	22.5700	25.110	+10.665%	815,653	-68.339%
2024-11-20	21.590	22.7100	21.1700	22.690	+4.852%	729,896	-64.963%
2024-11-19	23.020	23.0700	21.2800	21.640	-6.684%	1,161,388	-63.262%
2024-11-18	22.930	23.3200	21.6800	23.190	+3.158%	768,509	-65.718%
2024-11-15	25.070	25.1000	22.4600	22.480	-9.791%	670,950	-64.635%
2024-11-14	25.250	25.7500	24.8100	24.920	-1.657%	651,919	-68.098%
2024-11-13	26.460	26.6750	25.2200	25.340	-3.687%	663,343	-68.627%
2024-11-12	27.580	27.7600	24.9200	26.310	-6.170%	843,844	-69.783%
2024-11-11	27.680	28.7000	27.1850	28.040	+3.316%	814,114	-71.648%
2024-11-08	27.760	28.4300	26.7600	27.140	-2.198%	822,205	-70.707%
2024-11-07	28.040	28.7550	27.5700	27.750	-0.857%	360,202	-71.351%
2024-11-06	28.540	28.8300	27.2400	27.990	+4.052%	722,047	-71.597%
2024-11-05	26.460	26.9400	25.8500	26.900	+0.373%	269,857	-70.446%
2024-11-04	26.920	27.9300	26.5300	26.800	-0.372%	424,729	-70.336%
2024-11-01	26.790	27.0000	25.7600	26.900	+1.778%	592,732	-70.446%
2024-10-31	27.010	27.0100	25.7700	26.430	-4.447%	724,645	-69.921%
2024-10-30	27.700	29.6106	27.5710	27.660	+0.582%	838,460	-71.258%
2024-10-29	26.880	27.5400	26.7500	27.500	+1.401%	858,174	-71.091%
2024-10-28	26.810	27.7800	26.2601	27.120	+4.630%	886,158	-70.686%
2024-10-25	27.210	27.3500	25.4700	25.920	-3.786%	916,752	-69.329%
2024-10-24	26.640	27.1000	26.3200	26.940	+1.584%	378,765	-70.490%
2024-10-23	26.460	26.7200	25.7000	26.520	-0.188%	685,000	-70.023%
2024-10-22	25.570	26.6700	25.2500	26.570	+3.144%	479,628	-70.079%
2024-10-21	27.020	27.3000	25.6272	25.760	-4.980%	382,621	-69.138%
2024-10-18	27.170	27.5600	26.6600	27.110	+0.259%	259,580	-70.675%
2024-10-17	27.660	27.7200	26.7000	27.040	-2.734%	306,003	-70.599%
2024-10-16	26.220	29.2400	26.2200	27.800	+7.336%	910,660	-71.403%
2024-10-15	25.490	26.1000	25.4206	25.900	+0.896%	359,017	-69.305%
2024-10-14	26.150	26.4400	25.6400	25.670	-1.760%	275,457	-69.030%
2024-10-11	24.920	26.9800	24.8242	26.130	+4.478%	695,685	-69.575%
2024-10-10	24.530	25.0200	24.2600	25.010	+0.040%	541,562	-68.213%
2024-10-09	25.690	26.2650	24.6900	25.000	-3.026%	576,425	-68.200%
2024-10-08	25.290	26.8400	25.2150	25.780	+1.938%	773,083	-69.162%
2024-10-07	24.860	25.5200	24.8050	25.290	+1.322%	331,240	-68.565%
2024-10-04	24.710	25.1600	24.5691	24.960	+1.961%	448,092	-68.149%
2024-10-03	24.410	24.7000	23.9433	24.480	-0.891%	564,043	-67.525%
2024-10-02	24.900	24.9800	23.9133	24.700	-0.723%	630,327	-67.814%
2024-10-01	24.530	25.1500	23.9500	24.880	+1.015%	938,029	-68.047%
2024-09-30	24.630	25.2200	24.2700	24.630	-0.445%	348,640	-67.722%
2024-09-27	24.750	25.1700	24.6400	24.740	+1.560%	498,462	-67.866%
2024-09-26	24.070	24.6500	23.8600	24.360	+2.959%	384,624	-67.365%
2024-09-25	24.730	24.9500	23.6400	23.660	-4.327%	332,709	-66.399%
2024-09-24	24.310	24.8700	24.2500	24.730	+2.106%	379,811	-67.853%
2024-09-23	25.820	25.8200	24.1900	24.220	-5.501%	375,717	-67.176%
2024-09-20	25.600	25.6850	25.2200	25.630	+0.117%	835,647	-68.982%
2024-09-19	25.730	26.4300	24.8100	25.600	+2.523%	865,622	-68.945%
2024-09-18	25.320	26.2500	24.9410	24.970	-1.382%	580,293	-68.162%
2024-09-17	25.420	25.9700	25.0550	25.320	+0.676%	290,225	-68.602%
2024-09-16	25.090	25.8600	24.9200	25.150	+0.399%	393,080	-68.390%
2024-09-13	24.690	25.3950	24.6450	25.050	+2.203%	284,696	-68.263%
2024-09-12	24.990	25.4000	24.5000	24.510	-1.527%	386,571	-67.564%
2024-09-11	25.250	25.4500	24.7100	24.890	-2.430%	199,599	-68.059%
2024-09-10	25.110	25.7800	24.5950	25.510	+1.553%	326,090	-68.836%
2024-09-09	24.410	25.7329	24.0800	25.120	+2.951%	389,036	-68.352%
2024-09-06	25.100	25.1700	23.7500	24.400	-2.204%	393,231	-67.418%
2024-09-05	25.190	25.5899	24.7500	24.950	-0.716%	490,941	-68.136%
2024-09-04	25.340	25.8200	24.6773	25.130	-1.451%	378,076	-68.365%
2024-09-03	25.780	26.8390	24.8500	25.500	-2.523%	532,263	-68.824%
2024-08-30	26.150	26.4475	25.6350	26.160	+0.461%	336,710	-69.610%
2024-08-29	26.140	27.0000	25.9550	26.040	+1.048%	394,862	-69.470%
2024-08-28	25.600	26.1100	25.4022	25.770	+0.039%	303,908	-69.150%
2024-08-27	26.690	26.8700	25.2800	25.760	-3.916%	313,650	-69.138%
2024-08-26	26.410	27.1200	25.8200	26.810	+2.406%	393,837	-70.347%
2024-08-23	24.650	26.2300	24.6000	26.180	+7.163%	639,601	-69.633%
2024-08-22	25.140	25.2200	24.3050	24.430	-2.786%	334,264	-67.458%
2024-08-21	25.110	26.2300	24.6100	25.130	+0.520%	898,426	-68.365%
2024-08-20	25.480	25.6950	24.7100	25.000	-1.768%	793,701	-68.200%
2024-08-19	24.870	25.8800	24.8700	25.450	+2.250%	684,185	-68.762%
2024-08-16	25.600	25.7550	24.6800	24.890	-2.773%	686,738	-68.059%
2024-08-15	24.480	26.0300	24.3200	25.600	+7.518%	992,809	-68.945%
2024-08-14	24.250	24.3900	23.6100	23.810	-1.530%	474,120	-66.611%
2024-08-13	24.840	25.1000	23.9900	24.180	-1.547%	722,454	-67.122%
2024-08-12	24.950	24.9500	24.4603	24.560	-1.524%	702,159	-67.630%
2024-08-09	25.010	25.3700	24.4400	24.940	-0.160%	1,509,613	-68.123%
2024-08-08	24.830	25.2600	24.4000	24.980	+2.503%	1,675,252	-68.175%
2024-08-07	25.680	25.7400	24.0200	24.370	-3.217%	596,936	-67.378%
2024-08-06	25.110	25.6700	24.4100	25.180	+1.043%	397,336	-68.427%
2024-08-05	23.750	25.0400	23.0950	24.920	-3.560%	702,970	-68.098%
2024-08-02	25.050	26.5100	24.5900	25.840	-3.510%	700,551	-69.234%
2024-08-01	27.460	27.7100	26.3800	26.780	-2.654%	807,268	-70.314%
2024-07-31	27.300	28.1400	26.5100	27.510	+1.550%	1,250,430	-71.101%
2024-07-30	28.890	29.9600	26.6800	27.090	-2.484%	1,439,323	-70.653%
2024-07-29	29.720	29.8200	27.6200	27.780	-6.307%	593,634	-71.382%
2024-07-26	30.240	30.2400	29.2100	29.650	+0.440%	383,931	-73.187%
2024-07-25	28.850	30.1000	28.8500	29.520	+2.251%	441,771	-73.069%
2024-07-24	29.810	30.3100	28.6800	28.870	-3.767%	442,090	-72.463%
2024-07-23	28.440	30.0100	28.3800	30.000	+3.448%	530,042	-73.500%
2024-07-22	28.580	29.4900	28.0228	29.000	+1.683%	612,118	-72.586%
2024-07-19	29.000	29.2600	28.3700	28.520	-1.281%	570,960	-72.125%
2024-07-18	30.850	31.2800	28.8600	28.890	-7.374%	596,695	-72.482%
2024-07-17	33.490	33.4900	31.0300	31.190	-4.705%	1,196,240	-74.511%
2024-07-16	30.390	34.1100	30.3100	32.730	+9.209%	1,836,211	-75.710%
2024-07-15	29.010	30.6700	28.6400	29.970	+3.810%	831,753	-73.473%
2024-07-12	29.110	30.2700	28.4300	28.870	+0.874%	798,774	-72.463%
2024-07-11	26.910	29.1400	26.5200	28.620	+9.029%	1,364,774	-72.222%
2024-07-10	26.830	27.3938	25.8350	26.250	-1.685%	625,729	-69.714%
2024-07-09	25.830	26.9100	25.7594	26.700	+3.972%	496,055	-70.225%
2024-07-08	25.190	25.8000	24.7800	25.680	+3.423%	892,497	-69.042%
2024-07-05	23.850	25.1200	23.3900	24.830	+3.891%	391,153	-67.982%
2024-07-03	24.870	25.1500	23.7500	23.900	-3.823%	332,326	-66.736%
2024-07-02	25.890	26.0400	24.6200	24.850	-4.349%	411,783	-68.008%
2024-07-01	26.620	26.8050	25.8410	25.980	-2.404%	747,879	-69.400%
2024-06-28	25.770	26.7400	25.5000	26.620	+2.979%	4,020,818	-70.135%
2024-06-27	25.830	26.1000	25.0800	25.850	-0.077%	1,072,572	-69.246%
2024-06-26	24.420	26.5800	24.3500	25.870	+5.765%	1,071,860	-69.269%
2024-06-25	24.980	24.9850	23.7301	24.460	-2.042%	1,174,670	-67.498%
2024-06-24	25.250	25.5900	24.6400	24.970	-0.991%	540,345	-68.162%
2024-06-21	25.540	26.2300	24.9450	25.220	-0.316%	1,777,209	-68.477%
2024-06-20	24.510	25.3500	24.0100	25.300	+1.934%	787,615	-68.577%
2024-06-18	24.790	25.2300	24.5900	24.820	-0.481%	636,100	-67.969%
2024-06-17	25.510	25.6000	24.4900	24.940	-2.844%	738,701	-68.123%
2024-06-14	26.060	27.0550	25.0750	25.670	-2.949%	728,994	-69.030%
2024-06-13	26.410	26.8400	25.6500	26.450	-0.151%	786,071	-69.943%
2024-06-12	27.470	28.0500	26.3200	26.490	+0.761%	716,604	-69.989%
2024-06-11	26.760	27.1000	26.0000	26.290	-2.594%	560,187	-69.760%
2024-06-10	26.440	27.0900	26.0400	26.990	+1.124%	490,189	-70.545%
2024-06-07	27.130	27.7100	26.2100	26.690	-3.646%	540,084	-70.214%
2024-06-06	27.860	28.3700	27.5300	27.700	-0.823%	754,808	-71.300%
2024-06-05	29.450	30.1200	27.5100	27.930	-4.087%	1,592,981	-71.536%
2024-06-04	27.790	29.2400	27.5950	29.120	+4.410%	1,113,785	-72.699%
2024-06-03	33.410	33.7620	27.8000	27.890	-15.842%	1,672,261	-71.495%
2024-05-31	32.570	33.6200	32.3500	33.140	+2.792%	972,893	-76.011%
2024-05-30	34.110	34.3400	31.5000	32.240	-4.897%	627,822	-75.341%
2024-05-29	34.570	35.3400	33.8800	33.900	-3.830%	403,386	-76.549%
2024-05-28	35.750	36.1974	34.5000	35.250	+0.057%	565,907	-77.447%
2024-05-24	35.310	35.7650	34.7110	35.230	0.000%	463,434	-77.434%
2024-05-23	35.960	36.1550	34.2100	35.230	-2.003%	877,041	-77.434%
2024-05-22	34.390	37.3800	34.3900	35.950	+3.752%	1,702,080	-77.886%
2024-05-21	32.790	34.8600	32.7900	34.650	+4.179%	746,364	-77.056%
2024-05-20	32.730	33.6100	31.8600	33.260	+1.775%	571,438	-76.097%
2024-05-17	31.970	33.0800	31.4000	32.680	+1.775%	531,660	-75.673%
2024-05-16	33.880	34.6700	32.0600	32.110	-0.680%	1,330,450	-75.241%
2024-05-15	32.130	33.8800	31.9800	32.330	+3.093%	694,793	-75.410%
2024-05-14	32.140	32.7200	31.2400	31.360	-0.665%	341,930	-74.649%
2024-05-13	31.820	32.4108	31.3400	31.570	+0.413%	502,991	-74.818%
2024-05-10	31.850	32.4200	31.2500	31.440	-1.596%	563,908	-74.714%
2024-05-09	32.590	33.2300	31.8930	31.950	-1.297%	423,999	-75.117%
2024-05-08	33.550	34.0950	32.2400	32.370	-5.709%	681,527	-75.440%
2024-05-07	32.390	34.7700	31.9000	34.330	+6.417%	851,565	-76.842%
2024-05-06	32.990	33.4500	31.6900	32.260	-1.706%	456,087	-75.356%
2024-05-03	33.800	33.9650	32.6500	32.820	+1.203%	413,012	-75.777%
2024-05-02	33.120	33.1450	31.6800	32.430	-0.154%	612,694	-75.486%
2024-05-01	31.850	33.2050	31.3400	32.480	+2.235%	677,433	-75.523%
2024-04-30	31.500	32.1750	31.1500	31.770	-0.408%	1,186,636	-74.976%
2024-04-29	32.230	32.6200	31.4600	31.900	-1.452%	833,299	-75.078%
2024-04-26	31.730	32.7200	31.0400	32.370	+2.437%	774,779	-75.440%
2024-04-25	32.000	32.1300	30.9100	31.600	-2.889%	627,402	-74.842%
2024-04-24	33.820	33.8300	32.5100	32.540	-4.294%	558,726	-75.569%
2024-04-23	34.860	35.5800	33.8720	34.000	-2.579%	522,855	-76.618%
2024-04-22	34.800	35.8650	34.5200	34.900	+0.518%	845,752	-77.221%
2024-04-19	34.090	34.8100	33.6300	34.720	+1.254%	917,472	-77.103%
2024-04-18	33.420	34.4600	32.6101	34.290	+2.511%	788,650	-76.815%
2024-04-17	33.730	33.9058	32.8000	33.450	+0.030%	513,744	-76.233%
2024-04-16	34.240	34.5450	33.4100	33.440	-3.687%	490,226	-76.226%
2024-04-15	36.780	37.0000	34.0900	34.720	-4.326%	648,202	-77.103%
2024-04-12	36.890	38.5600	35.5300	36.290	-2.603%	860,327	-78.093%
2024-04-11	39.120	39.3400	37.0200	37.260	+1.443%	1,056,897	-78.663%
2024-04-10	36.530	36.8650	35.7800	36.730	-3.545%	438,235	-78.356%
2024-04-09	37.910	38.9700	37.5200	38.080	+1.142%	426,138	-79.123%
2024-04-08	37.830	37.9800	37.2250	37.650	+0.561%	288,044	-78.884%
2024-04-05	37.740	38.1700	37.1400	37.440	-1.214%	413,013	-78.766%
2024-04-04	39.310	39.4000	37.6750	37.900	-1.788%	797,031	-79.024%
2024-04-03	38.560	39.5800	38.4150	38.590	-1.153%	423,517	-79.399%
2024-04-02	39.350	40.1600	38.6700	39.040	-3.366%	615,679	-79.636%
2024-04-01	41.340	41.3400	39.9700	40.400	-2.132%	342,548	-80.322%
2024-03-28	41.710	41.9800	40.8400	41.280	-0.121%	524,358	-80.741%
2024-03-27	41.500	41.5500	40.3400	41.330	+0.805%	341,404	-80.765%
2024-03-26	41.600	41.8400	40.5800	41.000	+0.811%	424,719	-80.610%
2024-03-25	42.110	42.2600	40.5400	40.670	-2.936%	383,361	-80.452%
2024-03-22	42.930	43.0700	41.7800	41.900	-3.345%	448,507	-81.026%
2024-03-21	44.750	44.8500	42.6150	43.350	-1.834%	499,341	-81.661%
2024-03-20	42.430	44.2200	41.1600	44.160	+3.759%	811,783	-81.997%
2024-03-19	41.230	43.1200	41.0100	42.560	-0.094%	1,988,093	-81.320%
2024-03-18	44.560	45.0300	42.4000	42.600	-5.017%	864,319	-81.338%
2024-03-15	44.470	45.7700	44.2200	44.850	+0.291%	2,246,494	-82.274%
2024-03-14	46.230	46.2300	43.7400	44.720	-3.787%	994,052	-82.223%
2024-03-13	45.080	46.5100	44.7800	46.480	+2.199%	774,173	-82.896%
2024-03-12	45.280	46.6200	45.0059	45.480	-0.044%	611,138	-82.520%
2024-03-11	46.070	47.2400	45.3600	45.500	-3.274%	455,858	-82.527%
2024-03-08	48.690	49.7600	46.5300	47.040	-1.322%	393,537	-83.099%
2024-03-07	46.220	49.2600	45.8000	47.670	+3.653%	689,838	-83.323%
2024-03-06	47.570	47.8800	45.6000	45.990	-1.541%	719,112	-82.714%
2024-03-05	45.750	47.9250	45.4800	46.710	+0.516%	427,390	-82.980%
2024-03-04	48.050	48.0500	46.0900	46.470	-1.755%	756,253	-82.892%
2024-03-01	46.900	51.5100	46.5050	47.300	+2.871%	1,019,565	-83.192%
2024-02-29	47.460	48.1900	45.8900	45.980	+0.087%	1,091,273	-82.710%
2024-02-28	47.550	48.0718	45.6500	45.940	-4.312%	893,886	-82.695%
2024-02-27	48.790	49.4000	45.9200	48.010	-1.599%	1,336,339	-83.441%
2024-02-26	46.770	48.8300	46.6650	48.790	+3.809%	688,805	-83.706%
2024-02-23	47.000	47.6300	45.7800	47.000	+1.054%	956,497	-83.085%
2024-02-22	49.210	49.6000	46.1500	46.510	-2.495%	1,096,370	-82.907%
2024-02-21	48.790	50.0499	46.6800	47.700	-5.731%	1,100,481	-83.333%
2024-02-20	51.500	51.9900	49.2800	50.600	-3.269%	788,352	-84.289%
2024-02-16	51.215	53.0800	50.7300	52.310	+0.732%	505,284	-84.802%
2024-02-15	50.440	52.8119	49.5900	51.930	+5.185%	752,860	-84.691%
2024-02-14	47.250	49.9000	46.3500	49.370	+3.349%	675,134	-83.897%
2024-02-13	48.800	49.8700	47.2064	47.770	-6.663%	819,887	-83.358%
2024-02-12	49.810	52.0000	49.6900	51.180	+2.586%	722,393	-84.467%
2024-02-09	49.400	52.0500	48.7500	49.890	+3.335%	1,238,921	-84.065%
2024-02-08	47.810	49.6900	47.4600	48.280	+1.685%	1,057,794	-83.534%
2024-02-07	48.990	49.5000	47.3100	47.480	-3.122%	773,444	-83.256%
2024-02-06	46.720	49.0800	46.5750	49.010	+5.853%	949,091	-83.779%
2024-02-05	45.240	47.2200	44.6500	46.300	+0.718%	648,712	-82.829%
2024-02-02	45.140	46.6300	42.6200	45.970	+0.701%	901,648	-82.706%
2024-02-01	43.460	46.8200	42.6200	45.650	+10.000%	1,641,206	-82.585%
2024-01-31	39.490	43.1600	39.2650	41.500	+5.143%	938,106	-80.843%
2024-01-30	39.360	39.6700	38.5150	39.470	-0.177%	584,432	-79.858%
2024-01-29	36.930	39.8050	36.5300	39.540	+7.358%	428,298	-79.894%
2024-01-26	38.130	38.7000	36.4696	36.830	-2.489%	413,282	-78.414%
2024-01-25	37.250	39.5899	37.0300	37.770	+2.831%	712,117	-78.952%
2024-01-24	37.390	38.0000	35.8020	36.730	+0.962%	485,328	-78.356%
2024-01-23	37.220	37.6000	36.1100	36.380	-0.465%	348,103	-78.147%
2024-01-22	36.800	37.7300	35.8500	36.550	+0.357%	424,179	-78.249%
2024-01-19	36.920	37.0928	35.5100	36.420	+0.110%	456,072	-78.171%
2024-01-18	36.480	36.4800	35.4150	36.380	0.000%	653,090	-78.147%
2024-01-17	37.210	37.6500	36.1300	36.380	-4.514%	607,067	-78.147%
2024-01-16	37.760	38.4200	35.9850	38.100	-1.601%	620,594	-79.134%
2024-01-12	38.680	39.7500	38.0100	38.720	+2.056%	383,364	-79.468%
2024-01-11	38.160	38.6700	37.5900	37.940	-2.141%	876,984	-79.046%

.dark-mode .QB9Sqr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QB9Sqr{ color: #333333; background-color: white; border: 2px solid #333333; }ARVNArvinas, Incstock NASDAQ

ARVN
Arvinas, Inc
stock NASDAQ