Dark

ARVN
Arvinas, Inc
stock NASDAQ

At Close

Jul 30, 2026 3:59:59 PM EDT

8.30USD+0.912%(+0.08)549,670

7.05Bid 9.44Ask 2.39Spread

Pre-market

Jul 30, 2026 9:27:30 AM EDT

8.13USD-1.095%(-0.09)504

After-hours

Jul 30, 2026 4:52:30 PM EDT

8.31USD+0.181%(+0.01)1,542

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	8.1500	8.3000	8.1200	8.3000	+0.973%	549,670	0.000%
2026-07-29	8.1800	8.3400	8.0900	8.2200	+0.244%	740,474	+0.973%
2026-07-28	8.2550	8.3200	8.0150	8.2000	-0.243%	551,915	+1.220%
2026-07-27	8.1300	8.3700	8.1200	8.2200	+2.366%	475,560	+0.973%
2026-07-24	8.1100	8.1600	7.9500	8.0300	-1.108%	385,667	+3.362%
2026-07-23	8.1000	8.3100	8.0400	8.1200	-1.695%	704,977	+2.217%
2026-07-22	8.2100	8.4000	8.1500	8.2600	0.000%	642,473	+0.484%
2026-07-21	8.0200	8.2900	7.9600	8.2600	+2.993%	625,545	+0.484%
2026-07-20	8.0200	8.2100	7.9700	8.0200	+0.125%	555,531	+3.491%
2026-07-17	7.9500	8.1750	7.9000	8.0100	-0.249%	519,865	+3.620%
2026-07-16	8.3000	8.3000	7.9800	8.0300	-3.019%	634,532	+3.362%
2026-07-15	8.2750	8.3200	8.1350	8.2800	+0.121%	471,812	+0.242%
2026-07-14	8.0700	8.3900	7.9500	8.2700	+2.099%	622,035	+0.363%
2026-07-13	8.2400	8.2400	7.9450	8.1000	-2.056%	678,270	+2.469%
2026-07-10	8.5400	8.5400	8.1300	8.2700	-3.162%	423,183	+0.363%
2026-07-09	8.5000	8.6200	8.3400	8.5400	-0.234%	456,283	-2.810%
2026-07-08	8.4500	8.7000	8.4000	8.5600	-0.349%	631,111	-3.037%
2026-07-07	8.7050	8.9000	8.4050	8.5900	+1.657%	844,417	-3.376%
2026-07-06	8.3700	8.5600	8.1000	8.4500	+0.715%	617,144	-1.775%
2026-07-02	8.2950	8.6700	8.1550	8.3900	+2.317%	643,673	-1.073%
2026-07-01	8.3000	8.4400	8.0100	8.2000	-1.324%	761,710	+1.220%
2026-06-30	8.2500	8.4750	8.2500	8.3100	+0.241%	587,194	-0.120%
2026-06-29	8.1000	8.6197	7.9950	8.2900	+3.625%	954,912	+0.121%
2026-06-26	8.1300	8.2600	7.8250	8.0000	-0.374%	3,028,565	+3.750%
2026-06-25	8.0000	8.1700	7.9500	8.0300	-0.248%	575,306	+3.362%
2026-06-24	7.9950	8.4800	7.9700	8.0500	-1.106%	677,158	+3.106%
2026-06-23	7.6300	8.1900	7.6300	8.1400	+5.168%	852,166	+1.966%
2026-06-22	7.7000	7.7600	7.4800	7.7400	+0.913%	711,452	+7.235%
2026-06-18	7.8500	8.0200	7.5200	7.6700	0.000%	957,544	+8.214%
2026-06-17	7.4500	7.8600	7.4500	7.6700	+3.369%	638,617	+8.214%
2026-06-16	7.5500	7.5500	7.2800	7.4200	-0.935%	519,472	+11.860%
2026-06-15	7.6600	7.8260	7.3800	7.4900	-1.187%	575,600	+10.814%
2026-06-12	7.0800	7.7800	7.0800	7.5800	+6.911%	858,474	+9.499%
2026-06-11	6.9900	7.2500	6.9700	7.0900	+1.576%	817,459	+17.066%
2026-06-10	7.1500	7.3500	6.9700	6.9800	-3.190%	680,255	+18.911%
2026-06-09	7.2200	7.3700	7.0100	7.2100	+0.839%	981,354	+15.118%
2026-06-08	7.4900	7.5500	7.1300	7.1500	-3.639%	692,610	+16.084%
2026-06-05	7.7100	7.8066	7.4000	7.4200	-4.134%	649,966	+11.860%
2026-06-04	7.8300	7.9510	7.7100	7.7400	+0.519%	575,026	+7.235%
2026-06-03	7.8800	7.9750	7.5600	7.7000	-3.750%	1,271,182	+7.792%
2026-06-02	8.4400	8.6000	7.9800	8.0000	-6.760%	845,486	+3.750%
2026-06-01	9.0100	9.0700	8.5150	8.5800	-4.454%	794,230	-3.263%
2026-05-29	8.8000	9.0100	8.6400	8.9800	+1.584%	795,944	-7.572%
2026-05-28	8.8300	9.0050	8.7600	8.8400	-0.113%	509,538	-6.109%
2026-05-27	8.9200	9.0950	8.8140	8.8500	-0.785%	583,260	-6.215%
2026-05-26	9.0900	9.1790	8.8950	8.9200	-1.870%	636,575	-6.951%
2026-05-22	9.1200	9.3400	8.9600	9.0900	-0.110%	778,423	-8.691%
2026-05-21	9.0900	9.2800	8.9900	9.1000	0.000%	782,348	-8.791%
2026-05-20	8.5700	9.1200	8.4529	9.1000	+6.433%	839,850	-8.791%
2026-05-19	8.7400	8.7800	8.3700	8.5500	-2.620%	1,480,155	-2.924%
2026-05-18	9.0600	9.2300	8.7400	8.7800	-3.304%	975,286	-5.467%
2026-05-15	9.3000	9.3600	8.8700	9.0800	-3.609%	968,098	-8.590%
2026-05-14	9.7500	9.9000	9.3650	9.4200	-4.559%	1,059,975	-11.890%
2026-05-13	9.8000	10.0600	9.5700	9.8700	+3.135%	802,216	-15.907%
2026-05-12	9.8300	9.9300	9.0200	9.5700	-0.932%	1,695,896	-13.271%
2026-05-11	10.1100	10.3825	9.5600	9.6600	-4.451%	1,421,478	-14.079%
2026-05-08	10.1200	10.3000	9.9650	10.1100	-0.785%	595,321	-17.903%
2026-05-07	10.2800	10.3600	9.8500	10.1900	-0.682%	784,441	-18.548%
2026-05-06	10.5400	10.7483	10.2400	10.2600	-3.299%	1,142,266	-19.103%
2026-05-05	10.8500	11.0000	10.2800	10.6100	-1.577%	722,403	-21.772%
2026-05-04	10.0200	10.9400	9.8400	10.7800	+2.569%	1,470,305	-23.006%
2026-05-01	9.7500	11.4000	9.7300	10.5100	+6.162%	2,174,269	-21.028%
2026-04-30	9.9500	10.0800	9.7400	9.9000	+0.815%	527,330	-16.162%
2026-04-29	10.0900	10.0900	9.8000	9.8200	-3.914%	604,902	-15.479%
2026-04-28	10.3800	10.5100	10.1650	10.2200	-0.680%	442,289	-18.787%
2026-04-27	10.4200	10.7900	10.2200	10.2900	-1.437%	425,321	-19.339%
2026-04-24	10.3900	10.5150	10.1500	10.4400	+0.192%	635,131	-20.498%
2026-04-23	10.6900	10.7200	10.3000	10.4200	-1.976%	557,723	-20.345%
2026-04-22	10.7000	10.7600	10.5150	10.6300	+0.094%	648,466	-21.919%
2026-04-21	10.8000	10.8100	10.5200	10.6200	-1.758%	679,285	-21.846%
2026-04-20	10.9300	11.0400	10.7100	10.8100	-1.727%	540,348	-23.219%
2026-04-17	11.2100	11.3400	10.9700	11.0000	0.000%	759,036	-24.545%
2026-04-16	10.9300	11.0900	10.7300	11.0000	+0.273%	980,860	-24.545%
2026-04-15	11.0300	11.0500	10.6450	10.9700	-0.273%	607,060	-24.339%
2026-04-14	10.6100	11.1650	10.5700	11.0000	+3.970%	841,371	-24.545%
2026-04-13	10.8300	11.1650	10.5600	10.5800	-2.218%	656,915	-21.550%
2026-04-10	11.1600	11.2100	10.7300	10.8200	-3.133%	490,196	-23.290%
2026-04-09	11.1300	11.4700	10.9400	11.1700	-0.357%	455,298	-25.694%
2026-04-08	11.7900	12.0500	11.0100	11.2100	-1.407%	700,335	-25.959%
2026-04-07	11.1500	11.4850	10.8000	11.3700	+1.337%	917,777	-27.001%
2026-04-06	10.8500	11.4000	10.7300	11.2200	+3.410%	1,164,707	-26.025%
2026-04-02	11.0500	11.2200	10.5400	10.8500	-4.237%	1,289,359	-23.502%
2026-04-01	10.7900	11.3500	10.6500	11.3300	+6.887%	1,974,980	-26.743%
2026-03-31	10.2600	10.8500	10.2600	10.6000	+4.126%	1,144,626	-21.698%
2026-03-30	10.1100	10.3300	10.0000	10.1800	+0.792%	633,204	-18.468%
2026-03-27	10.8700	11.0800	9.9700	10.1000	-7.084%	828,751	-17.822%
2026-03-26	10.8400	11.2200	10.7100	10.8700	-0.458%	416,282	-23.643%
2026-03-25	10.5400	11.0000	10.3868	10.9200	+6.122%	547,493	-23.993%
2026-03-24	10.2300	10.3799	9.9628	10.2900	-0.291%	764,964	-19.339%
2026-03-23	11.2100	11.2100	10.3200	10.3200	-5.667%	912,791	-19.574%
2026-03-20	11.1700	11.1700	10.7000	10.9400	-2.059%	2,201,258	-24.132%
2026-03-19	10.8700	11.2500	10.7300	11.1700	+2.571%	1,235,748	-25.694%
2026-03-18	11.8300	12.0420	10.7400	10.8900	-9.326%	1,716,057	-23.783%
2026-03-17	12.3100	12.3850	11.9600	12.0100	-2.199%	864,699	-30.891%
2026-03-16	12.3700	12.4950	12.2500	12.2800	+0.821%	593,620	-32.410%
2026-03-13	12.3800	12.7000	11.9200	12.1800	-2.404%	689,352	-31.856%
2026-03-12	13.2300	13.3100	12.2700	12.4800	-7.418%	729,323	-33.494%
2026-03-11	13.7400	13.8638	13.2200	13.4800	-2.531%	525,811	-38.427%
2026-03-10	14.3200	14.5100	13.7450	13.8300	+3.441%	741,504	-39.986%
2026-03-09	13.2100	13.7900	13.0700	13.3700	-1.691%	591,047	-37.921%
2026-03-06	13.3700	13.6600	12.8500	13.6000	-0.875%	814,357	-38.971%
2026-03-05	13.7200	13.9800	13.1763	13.7200	-0.291%	1,051,882	-39.504%
2026-03-04	13.5000	13.9300	13.2950	13.7600	+2.994%	761,455	-39.680%
2026-03-03	12.9800	13.5500	12.8936	13.3600	-0.224%	739,855	-37.874%
2026-03-02	12.8500	13.5700	12.6100	13.3900	+0.904%	683,467	-38.013%
2026-02-27	13.0700	13.4700	12.9500	13.2700	-0.822%	882,667	-37.453%
2026-02-26	13.2800	13.5200	13.0400	13.3800	+0.639%	708,422	-37.967%
2026-02-25	12.9800	13.6800	12.5700	13.2950	+7.478%	1,385,613	-37.571%
2026-02-24	11.3300	12.4400	11.0000	12.3700	+0.569%	1,751,585	-32.902%
2026-02-23	11.8300	12.6300	11.8300	12.3000	+2.585%	1,160,080	-32.520%
2026-02-20	12.3200	12.5300	11.8500	11.9900	-3.617%	860,242	-30.776%
2026-02-19	11.8000	12.5300	11.7800	12.4400	+5.245%	902,354	-33.280%
2026-02-18	11.4000	11.8599	11.3000	11.8200	+3.322%	559,746	-29.780%
2026-02-17	11.5600	11.8800	11.4300	11.4400	-1.803%	748,864	-27.448%
2026-02-13	12.2000	12.5000	11.5600	11.6500	-1.563%	834,439	-28.755%
2026-02-12	12.8250	12.9175	11.3800	11.8350	-9.587%	1,144,279	-29.869%
2026-02-11	13.3900	13.4400	12.7500	13.0900	-2.604%	692,832	-36.593%
2026-02-10	13.5000	14.0000	13.3500	13.4400	+1.129%	650,666	-38.244%
2026-02-09	13.5000	13.5100	12.9000	13.2900	-1.409%	539,085	-37.547%
2026-02-06	13.1400	13.6200	13.1200	13.4800	+4.012%	605,294	-38.427%
2026-02-05	13.1500	13.8371	12.8800	12.9600	-3.211%	650,651	-35.957%
2026-02-04	13.6800	13.8900	13.1400	13.3900	-1.905%	892,473	-38.013%
2026-02-03	13.7500	14.1400	13.4850	13.6500	-1.302%	641,392	-39.194%
2026-02-02	13.2000	13.9700	13.1550	13.8300	+3.363%	785,360	-39.986%
2026-01-30	13.6000	13.6700	12.9450	13.3800	0.000%	1,091,730	-37.967%
2026-01-29	12.9100	13.4100	12.7700	13.3800	+3.480%	924,401	-37.967%
2026-01-28	13.6300	13.7100	12.8200	12.9300	-5.066%	894,080	-35.808%
2026-01-27	13.1800	13.6300	13.1400	13.6200	+2.483%	604,903	-39.060%
2026-01-26	12.7900	13.3650	12.5600	13.2900	+3.103%	617,165	-37.547%
2026-01-23	12.6000	13.1000	12.5000	12.8900	+2.546%	815,884	-35.609%
2026-01-22	12.6300	13.1900	12.4900	12.5700	-0.238%	698,069	-33.970%
2026-01-21	11.9500	12.6300	11.9400	12.6000	+4.738%	605,022	-34.127%
2026-01-20	11.8700	12.3750	11.8200	12.0300	-1.393%	463,354	-31.006%
2026-01-16	12.1600	12.4500	12.1101	12.2000	+0.577%	645,012	-31.967%
2026-01-15	12.1800	12.4400	11.8801	12.1300	-0.574%	727,981	-31.575%
2026-01-14	12.2600	12.7912	12.0400	12.2000	-0.732%	1,825,151	-31.967%
2026-01-13	12.1800	12.3500	11.9100	12.2900	+1.152%	497,685	-32.465%
2026-01-12	12.0400	12.5100	11.7600	12.1500	+0.663%	738,459	-31.687%
2026-01-09	12.2900	12.3999	12.0500	12.0700	-0.903%	482,775	-31.234%
2026-01-08	12.3600	12.4800	12.1000	12.1800	-1.853%	597,033	-31.856%
2026-01-07	11.9200	12.5800	11.8900	12.4100	+4.903%	891,127	-33.118%
2026-01-06	12.7400	12.7400	11.5850	11.8300	+5.909%	837,667	-29.839%
2026-01-05	11.5200	11.6100	11.0050	11.1700	-2.616%	684,959	-25.694%
2026-01-02	11.8600	11.8600	11.3700	11.4700	-3.288%	922,337	-27.637%
2025-12-31	11.7000	12.0000	11.6150	11.8600	+1.108%	583,146	-30.017%
2025-12-30	11.8700	11.9500	11.7000	11.7300	-1.429%	499,043	-29.241%
2025-12-29	12.0800	12.0800	11.7500	11.9000	-2.138%	568,485	-30.252%
2025-12-26	12.1500	12.1700	11.9000	12.1600	-0.082%	377,440	-31.743%
2025-12-24	12.3250	12.3250	11.8550	12.1700	-0.082%	370,614	-31.800%
2025-12-23	12.2400	12.5000	12.0750	12.1800	-1.136%	637,773	-31.856%
2025-12-22	11.7000	12.3700	11.6800	12.3200	+5.479%	894,741	-32.630%
2025-12-19	11.3100	11.7100	11.2100	11.6800	+3.546%	1,638,572	-28.938%
2025-12-18	11.7200	11.8600	11.2000	11.2800	-3.754%	1,304,783	-26.418%
2025-12-17	12.2000	12.2099	11.6802	11.7200	-1.513%	919,515	-29.181%
2025-12-16	12.3100	12.4400	11.6100	11.9000	-3.566%	1,014,331	-30.252%
2025-12-15	12.6100	12.7500	12.2600	12.3400	-1.908%	970,756	-32.739%
2025-12-12	12.6400	12.9000	12.4700	12.5800	+0.080%	795,228	-34.022%
2025-12-11	12.9900	13.1500	12.4653	12.5700	-3.159%	1,283,957	-33.970%
2025-12-10	13.1300	13.3600	12.9250	12.9800	-0.916%	1,151,890	-36.055%
2025-12-09	13.2800	13.3800	13.0300	13.1000	-1.652%	918,976	-36.641%
2025-12-08	13.0000	13.5600	12.9300	13.3200	+4.144%	1,291,056	-37.688%
2025-12-05	12.6000	12.9100	12.5700	12.7900	+1.912%	950,845	-35.106%
2025-12-04	12.6600	13.0899	12.3400	12.5500	-0.947%	1,504,037	-33.865%
2025-12-03	11.8800	12.7900	11.8750	12.6700	+8.662%	1,760,285	-34.491%
2025-12-02	11.8100	11.9800	11.6600	11.6600	-1.270%	1,001,183	-28.816%
2025-12-01	12.3600	12.4900	11.7750	11.8100	-6.158%	1,153,332	-29.721%
2025-11-28	12.4900	12.5900	12.2950	12.5850	+1.329%	630,969	-34.048%
2025-11-26	12.0100	12.6200	11.7800	12.4200	+2.475%	1,689,336	-33.172%
2025-11-25	11.7600	12.2100	11.5931	12.1200	+2.974%	1,240,478	-31.518%
2025-11-24	11.6000	11.8600	11.5300	11.7700	+2.170%	1,494,990	-29.482%
2025-11-21	11.0000	11.7300	10.9800	11.5200	+4.537%	1,806,389	-27.951%
2025-11-20	11.7000	11.9000	10.9800	11.0200	-4.423%	2,033,564	-24.682%
2025-11-19	12.5700	12.9300	10.9500	11.5300	-11.239%	3,701,226	-28.014%
2025-11-18	12.9000	14.2200	11.6300	12.9900	+17.663%	16,303,770	-36.105%
2025-11-17	10.6100	11.1200	10.4200	11.0400	+4.447%	2,929,474	-24.819%
2025-11-14	10.0000	10.9400	10.0000	10.5700	+4.447%	2,455,752	-21.476%
2025-11-13	10.3300	10.3800	10.0450	10.1200	-2.786%	1,330,904	-17.984%
2025-11-12	11.2100	11.3300	10.2300	10.4100	-7.136%	2,024,115	-20.269%
2025-11-11	11.1900	11.5100	11.0900	11.2100	+0.179%	2,169,369	-25.959%
2025-11-10	10.8000	11.4500	10.7500	11.1900	+5.268%	2,256,187	-25.827%
2025-11-07	9.8800	10.7000	9.7600	10.6300	+6.300%	2,600,399	-21.919%
2025-11-06	9.7100	10.0250	9.6235	10.0000	+4.493%	1,746,463	-17.000%
2025-11-05	9.4300	9.7900	9.2700	9.5700	+0.314%	2,287,931	-13.271%
2025-11-04	9.5200	9.7200	9.5050	9.5400	-1.852%	2,237,428	-12.998%
2025-11-03	10.1400	10.1400	9.5400	9.7200	-4.142%	1,978,039	-14.609%
2025-10-31	9.9900	10.1400	9.8000	10.1400	+2.115%	2,227,071	-18.146%
2025-10-30	9.8800	10.1762	9.7100	9.9300	+3.545%	2,758,745	-16.415%
2025-10-29	9.4100	9.6350	9.4000	9.5900	+0.947%	2,731,578	-13.452%
2025-10-28	9.5700	9.6200	9.3900	9.5000	-1.554%	2,241,119	-12.632%
2025-10-27	9.3000	9.6800	9.2500	9.6500	+4.777%	1,757,820	-13.990%
2025-10-24	9.2500	9.5500	9.0900	9.2100	+0.546%	3,459,584	-9.881%
2025-10-23	9.3200	9.3750	9.0100	9.1600	-1.611%	3,849,142	-9.389%
2025-10-22	9.6500	9.8499	9.1950	9.3100	-3.623%	2,310,868	-10.849%
2025-10-21	9.7200	9.9700	9.6100	9.6600	-0.617%	1,603,795	-14.079%
2025-10-20	9.6200	9.8200	9.5300	9.7200	+2.101%	1,844,178	-14.609%
2025-10-17	9.4600	9.6800	9.2100	9.5200	-1.653%	1,949,224	-12.815%
2025-10-16	9.4300	10.2955	9.3306	9.6800	+2.326%	3,913,100	-14.256%
2025-10-15	8.8000	9.5600	8.7800	9.4600	+0.531%	3,283,432	-12.262%
2025-10-14	9.7600	9.8700	9.2900	9.4100	-3.980%	2,487,367	-11.796%
2025-10-13	9.5000	9.9450	9.3950	9.8000	+3.594%	5,061,997	-15.306%
2025-10-10	9.6600	9.7350	9.3450	9.4600	-1.356%	1,483,556	-12.262%
2025-10-09	9.7500	9.7646	9.5000	9.5900	-1.641%	1,688,136	-13.452%
2025-10-08	9.2900	9.7750	9.2250	9.7500	+4.839%	1,990,040	-14.872%
2025-10-07	9.7000	9.9300	9.2150	9.3000	-3.326%	2,320,066	-10.753%
2025-10-06	9.9200	10.0830	9.4900	9.6200	+0.104%	2,372,583	-13.721%
2025-10-03	9.3900	9.7750	9.3000	9.6100	+3.668%	1,752,960	-13.632%
2025-10-02	9.1700	9.3700	8.9600	9.2700	+1.533%	1,999,059	-10.464%
2025-10-01	8.6000	9.3100	8.6000	9.1300	+7.160%	2,775,791	-9.091%
2025-09-30	8.5300	8.7100	8.4050	8.5200	-0.117%	2,933,603	-2.582%
2025-09-29	8.3000	8.6000	8.1500	8.5300	+3.144%	2,389,335	-2.696%
2025-09-26	7.8000	8.4300	7.7300	8.2700	+6.710%	3,037,017	+0.363%
2025-09-25	7.7200	7.8800	7.6500	7.7500	+0.259%	2,582,618	+7.097%
2025-09-24	7.5300	7.8300	7.3800	7.7300	+2.656%	3,333,281	+7.374%
2025-09-23	7.5200	7.7800	7.4350	7.5300	0.000%	2,411,637	+10.226%
2025-09-22	7.5500	7.7900	7.3500	7.5300	+0.133%	2,745,251	+10.226%
2025-09-19	7.7200	7.8665	7.4350	7.5200	-2.591%	3,445,748	+10.372%
2025-09-18	7.8200	8.1100	7.3700	7.7200	+1.445%	3,410,132	+7.513%
2025-09-17	7.7100	7.8750	7.5100	7.6100	-0.393%	2,231,971	+9.067%
2025-09-16	7.7400	7.7400	7.5200	7.6400	-1.292%	1,507,588	+8.639%
2025-09-15	7.8000	7.8900	7.5550	7.7400	0.000%	949,198	+7.235%
2025-09-12	7.8200	7.8550	7.5600	7.7400	-0.896%	1,200,903	+7.235%
2025-09-11	7.8100	8.0800	7.7000	7.8100	-0.255%	1,841,991	+6.274%
2025-09-10	7.9600	8.0950	7.7900	7.8300	-2.125%	1,318,757	+6.003%
2025-09-09	7.9000	8.1050	7.8100	8.0000	+0.756%	1,206,346	+3.750%
2025-09-08	7.8100	8.2256	7.5800	7.9400	+1.405%	2,029,423	+4.534%
2025-09-05	7.6500	8.2000	7.6300	7.8300	+2.891%	1,891,598	+6.003%
2025-09-04	7.8700	7.8700	7.4700	7.6100	-3.671%	1,199,615	+9.067%
2025-09-03	7.8800	8.1300	7.7900	7.9000	0.000%	925,731	+5.063%
2025-09-02	7.7500	7.9300	7.6200	7.9000	+2.199%	1,056,033	+5.063%
2025-08-29	7.8200	7.8500	7.6300	7.7300	-0.387%	735,476	+7.374%
2025-08-28	8.1500	8.2200	7.7500	7.7600	-3.960%	1,290,787	+6.959%
2025-08-27	7.5400	8.1400	7.5200	8.0800	+7.162%	1,981,923	+2.723%
2025-08-26	7.4900	7.6150	7.4600	7.5400	+0.802%	1,882,640	+10.080%
2025-08-25	7.3500	7.5350	7.2850	7.4800	+2.186%	1,345,421	+10.963%
2025-08-22	7.2800	7.5300	7.2601	7.3200	+0.274%	1,425,645	+13.388%
2025-08-21	6.9800	7.3000	6.9550	7.3000	+2.817%	840,670	+13.699%
2025-08-20	7.1200	7.2200	6.9800	7.1000	-0.560%	928,000	+16.901%
2025-08-19	7.1900	7.2581	7.0650	7.1400	-0.418%	1,629,221	+16.246%
2025-08-18	7.0800	7.3000	6.9800	7.1700	+1.128%	1,736,852	+15.760%
2025-08-15	7.1600	7.2600	6.9600	7.0900	+0.141%	1,426,066	+17.066%
2025-08-14	7.0000	7.1200	6.8300	7.0800	-0.141%	1,348,750	+17.232%
2025-08-13	6.7900	7.2900	6.7400	7.0900	+4.418%	2,632,651	+17.066%
2025-08-12	6.6300	6.8950	6.4400	6.7900	+3.113%	2,402,703	+22.239%
2025-08-11	6.3400	6.7300	6.3200	6.5850	+4.690%	2,220,901	+26.044%
2025-08-08	6.2400	6.2900	6.0850	6.2900	+0.801%	2,143,164	+31.955%
2025-08-07	6.6400	6.6400	6.0550	6.2400	-2.955%	3,268,956	+33.013%
2025-08-06	7.1200	7.1300	6.1850	6.4300	-15.506%	5,434,691	+29.082%
2025-08-05	7.6000	7.8300	7.4100	7.6100	+1.062%	2,028,903	+9.067%
2025-08-04	7.4500	7.6100	7.3700	7.5300	+1.482%	1,178,111	+10.226%
2025-08-01	7.3300	7.4500	7.2200	7.4200	-0.269%	1,465,806	+11.860%
2025-07-31	7.5100	7.6886	7.3750	7.4400	-1.847%	1,579,515	+11.559%
2025-07-30	7.5500	8.1500	7.5500	7.5800	+1.337%	2,854,433	+9.499%
2025-07-29	7.6300	7.6999	7.4050	7.4800	-1.708%	1,931,743	+10.963%
2025-07-28	7.8800	7.9300	7.6000	7.6100	-2.934%	1,776,343	+9.067%
2025-07-25	7.9400	7.9900	7.6900	7.8400	-0.634%	1,588,192	+5.867%
2025-07-24	7.8500	8.0500	7.7500	7.8900	+0.254%	1,839,720	+5.196%
2025-07-23	7.6800	8.0200	7.4800	7.8700	+3.826%	2,581,512	+5.464%
2025-07-22	7.5600	7.7300	7.4700	7.5800	+0.798%	1,645,893	+9.499%
2025-07-21	7.4000	7.7600	7.3700	7.5200	+2.313%	1,882,295	+10.372%
2025-07-18	7.8500	7.9100	7.3200	7.3500	-5.284%	1,539,179	+12.925%
2025-07-17	7.6000	7.9300	7.5700	7.7600	+2.240%	2,585,792	+6.959%
2025-07-16	7.5000	7.6550	7.3500	7.5900	+2.568%	1,667,694	+9.354%
2025-07-15	7.9500	8.0500	7.3900	7.4000	-5.972%	1,930,863	+12.162%
2025-07-14	7.8000	8.1050	7.7400	7.8700	+1.027%	1,304,834	+5.464%
2025-07-11	7.7900	7.9500	7.7010	7.7900	-1.267%	1,283,627	+6.547%
2025-07-10	8.3000	8.3000	7.8050	7.8900	-4.131%	1,851,277	+5.196%
2025-07-09	8.0150	8.3100	7.5817	8.2300	+2.618%	3,676,414	+0.851%
2025-07-08	7.8300	8.1300	7.8200	8.0200	+2.953%	1,684,042	+3.491%
2025-07-07	7.8600	7.9800	7.6800	7.7900	-2.013%	1,655,463	+6.547%
2025-07-03	7.9700	8.0800	7.8028	7.9500	+0.633%	826,658	+4.403%
2025-07-02	7.6400	8.1100	7.5300	7.9000	+3.539%	1,981,746	+5.063%
2025-07-01	7.4000	7.8200	7.3000	7.6300	+3.668%	1,685,643	+8.781%
2025-06-30	7.6200	7.8000	7.3600	7.3600	-2.387%	1,392,476	+12.772%
2025-06-27	7.8000	7.8800	7.5050	7.5400	-3.333%	2,927,351	+10.080%
2025-06-26	7.8200	7.8788	7.6300	7.8000	0.000%	1,355,843	+6.410%
2025-06-25	7.7200	7.8900	7.5400	7.8000	+0.775%	1,337,306	+6.410%
2025-06-24	7.5200	7.8800	7.5100	7.7400	+4.595%	1,605,720	+7.235%
2025-06-23	7.3600	7.4450	7.0900	7.4000	-0.538%	1,989,092	+12.162%
2025-06-20	7.5400	7.5900	7.2200	7.4400	-0.402%	2,147,654	+11.559%
2025-06-18	7.4300	7.6200	7.3000	7.4700	-0.134%	2,146,470	+11.111%
2025-06-17	7.6600	7.8499	7.4000	7.4800	+1.493%	2,951,258	+10.963%
2025-06-16	7.3700	7.4000	7.1200	7.3700	-0.271%	1,328,260	+12.619%
2025-06-13	7.4000	7.5499	7.2250	7.3900	-2.378%	1,131,045	+12.314%
2025-06-12	7.6100	7.8500	7.4600	7.5700	-1.304%	1,146,038	+9.643%
2025-06-11	7.8800	8.0600	7.6057	7.6700	-1.918%	2,030,886	+8.214%
2025-06-10	7.9600	8.2400	7.7828	7.8200	-0.128%	2,755,171	+6.138%
2025-06-09	7.6450	7.8850	7.2400	7.8300	+3.984%	3,508,888	+6.003%
2025-06-06	7.0500	7.5750	7.0500	7.5300	+8.815%	2,762,860	+10.226%
2025-06-05	6.9200	7.0550	6.7000	6.9200	-0.432%	1,990,174	+19.942%
2025-06-04	7.0400	7.0700	6.8400	6.9500	-0.714%	1,571,091	+19.424%
2025-06-03	7.4000	7.4400	6.9700	7.0000	-4.502%	2,447,295	+18.571%
2025-06-02	6.7400	7.4400	6.7000	7.3300	+1.806%	4,087,842	+13.233%
2025-05-30	7.5000	7.5000	6.9500	7.2000	-4.000%	2,029,517	+15.278%
2025-05-29	7.3500	7.6000	7.2300	7.5000	+2.951%	2,260,972	+10.667%
2025-05-28	6.7000	7.4950	6.7000	7.2850	+8.894%	3,947,639	+13.933%
2025-05-27	6.6000	6.7900	6.4800	6.6900	+2.765%	1,891,372	+24.066%
2025-05-23	6.3000	6.5600	6.2900	6.5100	+0.618%	1,245,433	+27.496%
2025-05-22	6.2000	6.7500	6.1850	6.4700	+3.520%	2,043,917	+28.284%
2025-05-21	6.5300	6.6650	6.2400	6.2500	-5.873%	1,230,812	+32.800%
2025-05-20	6.6000	6.7500	6.3905	6.6400	+1.685%	1,414,962	+25.000%
2025-05-19	6.4200	6.5800	6.2100	6.5300	+0.616%	1,568,087	+27.106%
2025-05-16	6.2800	6.6250	6.1601	6.4900	+3.674%	1,940,459	+27.889%
2025-05-15	6.1100	6.3000	5.9000	6.2600	+3.130%	2,110,240	+32.588%
2025-05-14	6.3000	6.3900	6.0200	6.0700	-3.498%	2,610,091	+36.738%
2025-05-13	6.5200	6.6150	6.1450	6.2900	-3.528%	3,095,232	+31.955%
2025-05-12	6.7900	7.0500	6.4950	6.5200	-1.362%	2,471,932	+27.301%
2025-05-09	6.7800	6.8900	6.5800	6.6100	-2.937%	1,633,978	+25.567%
2025-05-08	6.7500	6.9400	6.5050	6.8100	+2.099%	2,471,316	+21.880%
2025-05-07	7.0000	7.1400	6.5500	6.6700	-4.029%	2,370,403	+24.438%
2025-05-06	7.5900	7.6800	6.9200	6.9500	-8.912%	2,919,340	+19.424%
2025-05-05	7.5020	7.9100	7.3300	7.6300	-1.166%	3,537,726	+8.781%
2025-05-02	7.2900	8.0000	6.8000	7.7200	+6.777%	8,597,380	+7.513%
2025-05-01	6.3600	7.4100	6.2300	7.2300	-24.844%	16,808,181	+14.799%
2025-04-30	9.2800	9.6800	9.1050	9.6200	+2.668%	1,524,126	-13.721%
2025-04-29	9.3100	9.5500	9.1100	9.3700	+1.737%	1,700,780	-11.419%
2025-04-28	9.0700	9.4100	9.0700	9.2100	+1.768%	1,292,574	-9.881%
2025-04-25	9.0400	9.2150	8.8850	9.0500	-0.985%	1,481,764	-8.287%
2025-04-24	9.2100	9.2500	9.0200	9.1400	+0.772%	1,014,866	-9.190%
2025-04-23	9.1600	9.2500	8.8300	9.0700	+1.454%	1,843,778	-8.490%
2025-04-22	8.8700	9.0500	8.6100	8.9400	+2.171%	2,383,781	-7.159%
2025-04-21	8.5300	8.8800	8.2100	8.7500	+1.744%	3,017,923	-5.143%
2025-04-17	7.7400	8.6402	7.6050	8.6000	+12.418%	3,187,269	-3.488%
2025-04-16	7.5700	7.7300	7.4000	7.6500	+0.923%	2,901,646	+8.497%
2025-04-15	7.3300	7.6600	7.2288	7.5800	+2.432%	2,307,197	+9.499%
2025-04-14	7.1200	7.4700	6.8301	7.4000	+6.475%	2,386,320	+12.162%
2025-04-11	6.5500	7.0000	6.5000	6.9500	+4.985%	2,851,039	+19.424%
2025-04-10	6.4800	6.6300	6.2250	6.6200	-1.634%	2,271,631	+25.378%
2025-04-09	6.0100	6.8600	5.9350	6.7300	+8.724%	3,923,010	+23.328%
2025-04-08	6.7200	6.8300	6.0500	6.1900	-2.826%	2,514,745	+34.087%
2025-04-07	6.3200	6.4595	6.0000	6.3700	-2.896%	3,429,384	+30.298%
2025-04-04	6.6800	6.8000	6.2400	6.5600	-4.928%	3,087,845	+26.524%
2025-04-03	6.8800	7.0300	6.7500	6.9000	-3.900%	2,138,838	+20.290%
2025-04-02	6.8400	7.3600	6.8100	7.1800	+2.134%	2,080,741	+15.599%
2025-04-01	7.0300	7.3500	6.8400	7.0300	+0.142%	2,695,600	+18.065%
2025-03-31	7.3600	7.4300	6.8800	7.0200	-7.510%	4,447,873	+18.234%
2025-03-28	8.1000	8.1300	7.5300	7.5900	-5.597%	3,247,031	+9.354%
2025-03-27	8.0000	8.1600	7.7800	8.0400	+1.132%	2,176,773	+3.234%
2025-03-26	8.1800	8.2350	7.9250	7.9500	-2.214%	2,037,704	+4.403%
2025-03-25	8.5900	8.6400	8.0700	8.1300	-5.575%	2,599,892	+2.091%
2025-03-24	8.7700	8.8600	8.5650	8.6100	-1.600%	2,301,433	-3.600%
2025-03-21	8.8500	8.8750	8.5100	8.7500	-2.778%	3,051,762	-5.143%
2025-03-20	8.6700	9.1700	8.6101	9.0000	+3.448%	2,188,729	-7.778%
2025-03-19	8.4200	8.8000	8.4000	8.7000	+3.325%	1,443,902	-4.598%
2025-03-18	8.5800	8.8300	8.3800	8.4200	-3.218%	2,574,660	-1.425%
2025-03-17	8.4200	8.8600	8.3800	8.7000	+3.203%	2,096,903	-4.598%
2025-03-14	8.5500	9.0200	8.4200	8.4300	-1.404%	2,193,921	-1.542%
2025-03-13	8.9000	9.5450	8.4300	8.5500	-5.316%	5,414,681	-2.924%
2025-03-12	8.3900	9.1400	8.1200	9.0300	+8.795%	8,096,982	-8.084%
2025-03-11	10.5800	10.7758	7.9136	8.3000	-52.733%	19,019,967	0.000%
2025-03-10	18.0800	18.4500	17.2200	17.5600	-3.939%	1,089,798	-52.733%
2025-03-07	17.9700	18.7600	17.7600	18.2800	+1.218%	1,917,873	-54.595%
2025-03-06	17.1300	18.9300	16.9700	18.0600	+3.229%	1,485,576	-54.042%
2025-03-05	16.7600	17.7000	16.4050	17.4950	+5.902%	1,202,532	-52.558%
2025-03-04	15.9900	16.8700	15.5300	16.5200	+1.787%	1,225,218	-49.758%
2025-03-03	17.7700	18.0000	16.2100	16.2300	-8.305%	1,034,306	-48.860%
2025-02-28	17.0600	17.7000	16.5700	17.7000	+2.549%	929,197	-53.107%
2025-02-27	17.1500	18.1800	16.9795	17.2600	+0.700%	1,234,488	-51.912%
2025-02-26	17.9500	17.9500	16.6100	17.1400	-2.999%	1,147,588	-51.575%
2025-02-25	16.8250	17.7400	16.2550	17.6700	+5.493%	1,629,262	-53.028%
2025-02-24	17.7300	17.8000	16.0700	16.7500	-5.740%	1,928,369	-50.448%
2025-02-21	18.9000	19.0500	17.3450	17.7700	-3.266%	1,865,036	-53.292%
2025-02-20	18.3500	19.1500	18.2400	18.3700	-0.917%	1,036,589	-54.818%
2025-02-19	18.5000	19.4000	18.3000	18.5400	-0.590%	1,004,200	-55.232%
2025-02-18	18.4100	20.3762	18.4000	18.6500	+1.857%	1,793,111	-55.496%
2025-02-14	17.6100	18.3200	17.1900	18.3100	+3.622%	929,753	-54.670%
2025-02-13	18.1500	18.4800	17.5000	17.6700	-1.560%	1,037,575	-53.028%
2025-02-12	17.5100	18.9800	17.3600	17.9500	+1.527%	1,339,652	-53.760%
2025-02-11	18.7300	19.1900	16.9900	17.6800	-6.800%	1,863,849	-53.054%
2025-02-10	18.6400	19.3600	18.4000	18.9700	+1.444%	1,370,030	-56.247%
2025-02-07	19.1100	19.9700	18.6300	18.7000	-2.094%	949,609	-55.615%

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

ARVN
Arvinas, Inc
stock NASDAQ