Skip to main content

Arvinas Inc (NQ: ARVN )

24.30 +1.61 (+7.10%)
Streaming Delayed Price Updated: 12:17 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2024 21.59 22.71 21.17 22.69 744,071 +1.05(+4.85%)
Nov 19, 2024 23.02 23.07 21.28 21.64 1,164,995 -1.55(-6.68%)
Nov 18, 2024 22.93 23.32 21.68 23.19 777,268 +0.71(+3.16%)
Nov 15, 2024 25.07 25.10 22.46 22.48 677,590 -2.44(-9.79%)
Nov 14, 2024 25.25 25.75 24.81 24.92 675,639 -0.42(-1.66%)
Nov 13, 2024 26.46 26.68 25.22 25.34 663,303 -0.97(-3.69%)
Nov 12, 2024 27.58 27.76 24.92 26.31 846,864 -1.73(-6.17%)
Nov 11, 2024 27.68 28.70 27.18 28.04 817,537 +0.90(+3.32%)
Nov 08, 2024 27.76 28.43 26.76 27.14 840,210 -0.61(-2.20%)
Nov 07, 2024 28.04 28.75 27.57 27.75 379,493 -0.24(-0.86%)
Nov 06, 2024 28.54 28.83 27.24 27.99 737,757 +1.09(+4.05%)
Nov 05, 2024 26.46 26.94 25.85 26.90 276,660 +0.10(+0.37%)
Nov 04, 2024 26.92 27.93 26.53 26.80 448,047 -0.10(-0.37%)
Nov 01, 2024 26.79 27.00 25.76 26.90 604,079 +0.47(+1.78%)
Oct 31, 2024 27.01 27.01 25.77 26.43 726,851 -1.23(-4.45%)
Oct 30, 2024 27.70 29.61 27.57 27.66 848,605 +0.16(+0.58%)
Oct 29, 2024 26.88 27.54 26.75 27.50 860,437 +0.38(+1.40%)
Oct 28, 2024 26.81 27.78 26.26 27.12 887,412 +1.20(+4.63%)
Oct 25, 2024 27.21 27.35 25.47 25.92 918,853 -1.02(-3.79%)
Oct 24, 2024 26.64 27.10 26.32 26.94 380,076 +0.42(+1.58%)
Oct 23, 2024 26.46 26.72 25.70 26.52 690,773 -0.05(-0.19%)
Oct 22, 2024 25.57 26.67 25.25 26.57 481,171 +0.81(+3.14%)
Oct 21, 2024 27.02 27.30 25.63 25.76 384,504 -1.35(-4.98%)
Oct 18, 2024 27.17 27.56 26.66 27.11 263,239 +0.07(+0.26%)
Oct 17, 2024 27.66 27.72 26.70 27.04 308,733 -0.76(-2.73%)
Oct 16, 2024 26.22 29.24 26.22 27.80 915,905 +1.90(+7.34%)
Oct 15, 2024 25.49 26.10 25.42 25.90 372,314 +0.23(+0.90%)
Oct 14, 2024 26.15 26.44 25.64 25.67 276,247 -0.46(-1.76%)
Oct 11, 2024 24.92 26.98 24.82 26.13 696,072 +1.12(+4.48%)
Oct 10, 2024 24.53 25.02 24.26 25.01 548,131 +0.01(+0.04%)
Oct 09, 2024 25.69 26.27 24.69 25.00 582,248 -0.78(-3.03%)
Oct 08, 2024 25.29 26.84 25.21 25.78 777,601 +0.49(+1.94%)
Oct 07, 2024 24.86 25.52 24.80 25.29 332,302 +0.33(+1.32%)
Oct 04, 2024 24.71 25.16 24.57 24.96 449,320 +0.48(+1.96%)
Oct 03, 2024 24.41 24.70 23.94 24.48 568,077 -0.22(-0.89%)
Oct 02, 2024 24.90 24.98 23.91 24.70 632,994 -0.18(-0.72%)
Oct 01, 2024 24.53 25.15 23.95 24.88 942,538 +0.25(+1.02%)
Sep 30, 2024 24.63 25.22 24.27 24.63 351,993 -0.11(-0.44%)
Sep 27, 2024 24.75 25.17 24.64 24.74 507,839 +0.38(+1.56%)
Sep 26, 2024 24.07 24.65 23.86 24.36 388,292 +0.70(+2.96%)
Sep 25, 2024 24.73 24.95 23.64 23.66 335,663 -1.07(-4.33%)
Sep 24, 2024 24.31 24.87 24.25 24.73 385,697 +0.51(+2.11%)
Sep 23, 2024 25.82 25.82 24.19 24.22 383,368 -1.41(-5.50%)
Sep 20, 2024 25.60 25.68 25.22 25.63 927,026 +0.03(+0.12%)
Sep 19, 2024 25.73 26.43 24.81 25.60 868,548 +0.63(+2.52%)
Sep 18, 2024 25.32 26.25 24.94 24.97 585,262 -0.35(-1.38%)
Sep 17, 2024 25.42 25.97 25.05 25.32 296,971 +0.17(+0.68%)
Sep 16, 2024 25.09 25.86 24.92 25.15 401,292 +0.10(+0.40%)
Sep 13, 2024 24.69 25.39 24.64 25.05 288,033 +0.54(+2.20%)
Sep 12, 2024 24.99 25.40 24.50 24.51 386,953 -0.38(-1.53%)
Sep 11, 2024 25.25 25.45 24.71 24.89 205,121 -0.62(-2.43%)
Sep 10, 2024 25.11 25.78 24.59 25.51 328,909 +0.39(+1.55%)
Sep 09, 2024 24.41 25.73 24.08 25.12 400,957 +0.72(+2.95%)
Sep 06, 2024 25.10 25.17 23.75 24.40 404,105 -0.55(-2.20%)
Sep 05, 2024 25.19 25.59 24.75 24.95 491,731 -0.18(-0.72%)
Sep 04, 2024 25.34 25.82 24.68 25.13 382,426 -0.37(-1.45%)
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.