Skip to main content

Arvinas Inc (NQ: ARVN )

29.58 -0.42 (-1.40%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 28.44 30.01 28.38 30.00 541,077 +1.00(+3.45%)
Jul 22, 2024 28.58 29.49 28.02 29.00 626,734 +0.48(+1.68%)
Jul 19, 2024 29.00 29.26 28.37 28.52 606,906 -0.37(-1.28%)
Jul 18, 2024 30.85 31.28 28.86 28.89 611,588 -2.30(-7.37%)
Jul 17, 2024 33.49 33.49 31.03 31.19 1,217,097 -1.54(-4.71%)
Jul 16, 2024 30.39 34.11 30.31 32.73 1,846,170 +2.76(+9.21%)
Jul 15, 2024 29.01 30.67 28.64 29.97 838,038 +1.10(+3.81%)
Jul 12, 2024 29.11 30.27 28.43 28.87 812,910 +0.25(+0.87%)
Jul 11, 2024 26.91 29.14 26.52 28.62 1,420,240 +2.37(+9.03%)
Jul 10, 2024 26.83 27.39 25.84 26.25 628,626 -0.45(-1.69%)
Jul 09, 2024 25.83 26.91 25.76 26.70 499,618 +1.02(+3.97%)
Jul 08, 2024 25.19 25.80 24.78 25.68 951,195 +0.85(+3.42%)
Jul 05, 2024 23.85 25.12 23.39 24.83 396,577 +0.93(+3.89%)
Jul 03, 2024 24.87 25.15 23.75 23.90 332,326 -0.95(-3.82%)
Jul 02, 2024 25.89 26.04 24.62 24.85 416,486 -1.13(-4.35%)
Jul 01, 2024 26.62 26.80 25.84 25.98 765,898 -0.64(-2.40%)
Jun 28, 2024 25.77 26.74 25.50 26.62 4,058,951 +0.77(+2.98%)
Jun 27, 2024 25.83 26.10 25.08 25.85 1,081,502 -0.02(-0.08%)
Jun 26, 2024 24.42 26.58 24.35 25.87 1,089,622 +1.41(+5.76%)
Jun 25, 2024 24.98 24.98 23.73 24.46 1,178,529 -0.51(-2.04%)
Jun 24, 2024 25.25 25.59 24.64 24.97 542,002 -0.25(-0.99%)
Jun 21, 2024 25.54 26.23 24.95 25.22 1,804,782 -0.08(-0.32%)
Jun 20, 2024 24.51 25.35 24.01 25.30 790,497 +0.48(+1.93%)
Jun 18, 2024 24.79 25.23 24.59 24.82 653,623 -0.12(-0.48%)
Jun 17, 2024 25.51 25.60 24.49 24.94 744,893 -0.73(-2.84%)
Jun 14, 2024 26.06 27.05 25.07 25.67 745,031 -0.78(-2.95%)
Jun 13, 2024 26.41 26.84 25.65 26.45 787,969 -0.04(-0.15%)
Jun 12, 2024 27.47 28.05 26.32 26.49 722,147 +0.20(+0.76%)
Jun 11, 2024 26.76 27.10 26.00 26.29 575,176 -0.70(-2.59%)
Jun 10, 2024 26.44 27.09 26.04 26.99 581,668 +0.30(+1.12%)
Jun 07, 2024 27.13 27.71 26.21 26.69 544,156 -1.01(-3.65%)
Jun 06, 2024 27.86 28.37 27.53 27.70 755,205 -0.23(-0.82%)
Jun 05, 2024 29.45 30.12 27.51 27.93 1,593,397 -1.19(-4.09%)
Jun 04, 2024 27.79 29.24 27.59 29.12 1,113,963 +1.23(+4.41%)
Jun 03, 2024 33.41 33.76 27.80 27.89 1,716,122 -5.25(-15.84%)
May 31, 2024 32.57 33.62 32.35 33.14 1,002,064 +0.90(+2.79%)
May 30, 2024 34.11 34.34 31.50 32.24 631,371 -1.66(-4.90%)
May 29, 2024 34.57 35.34 33.88 33.90 409,421 -1.35(-3.83%)
May 28, 2024 35.75 36.20 34.50 35.25 609,953 +0.02(+0.06%)
May 24, 2024 35.31 35.77 34.71 35.23 480,978 +0.00(+0.00%)
May 23, 2024 35.96 36.16 34.21 35.23 886,962 -0.72(-2.00%)
May 22, 2024 34.39 37.38 34.39 35.95 1,706,609 +1.30(+3.75%)
May 21, 2024 32.79 34.86 32.79 34.65 750,668 +1.39(+4.18%)
May 20, 2024 32.73 33.61 31.86 33.26 580,817 +0.58(+1.77%)
May 17, 2024 31.97 33.08 31.40 32.68 537,147 +0.57(+1.78%)
May 16, 2024 33.88 34.67 32.06 32.11 1,340,052 -0.22(-0.68%)
May 15, 2024 32.13 33.88 31.98 32.33 697,291 +0.97(+3.09%)
May 14, 2024 32.14 32.72 31.24 31.36 345,628 -0.21(-0.67%)
May 13, 2024 31.82 32.41 31.34 31.57 503,061 +0.13(+0.41%)
May 10, 2024 31.85 32.42 31.25 31.44 567,921 -0.51(-1.60%)
May 09, 2024 32.59 33.23 31.89 31.95 426,276 -0.42(-1.30%)
May 08, 2024 33.55 34.09 32.24 32.37 688,337 -1.96(-5.71%)
May 07, 2024 32.39 34.77 31.90 34.33 863,667 +2.07(+6.42%)
May 06, 2024 32.99 33.45 31.69 32.26 457,247 -0.56(-1.71%)
May 03, 2024 33.80 33.97 32.65 32.82 415,374 +0.39(+1.20%)
May 02, 2024 33.12 33.15 31.68 32.43 621,876 -0.05(-0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.