Arvinas Inc (ARVN) Historical Stock Data
32.37 ↑0.77 (2.44%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ARVN is down -1.03% a day on average. There have been 10 days where Arvinas Inc closed green and 20 days where ARVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 31.73 | 32.37 | ↑$0.64 (2.02%) | 31.04 | 32.72 | 778.72K |
| 2024-04-25 | 32.00 | 31.60 | ↓$0.40 (-1.25%) | 30.91 | 32.13 | 636.37K |
| 2024-04-24 | 33.82 | 32.54 | ↓$1.28 (-3.78%) | 32.51 | 33.83 | 569.36K |
| 2024-04-23 | 34.86 | 34.00 | ↓$0.86 (-2.47%) | 33.87 | 35.58 | 632.92K |
| 2024-04-22 | 34.80 | 34.90 | ↑$0.10 (0.29%) | 34.52 | 35.87 | 848.81K |
| 2024-04-19 | 34.09 | 34.72 | ↑$0.63 (1.85%) | 33.63 | 34.81 | 0.94M |
| 2024-04-18 | 33.42 | 34.29 | ↑$0.87 (2.60%) | 32.61 | 34.46 | 803.28K |
| 2024-04-17 | 33.73 | 33.45 | ↓$0.28 (-0.83%) | 32.80 | 33.91 | 516.21K |
| 2024-04-16 | 34.24 | 33.44 | ↓$0.80 (-2.34%) | 33.41 | 34.55 | 497.44K |
| 2024-04-15 | 36.78 | 34.72 | ↓$2.06 (-5.60%) | 34.09 | 37.00 | 649.65K |
| 2024-04-12 | 36.89 | 36.29 | ↓$0.60 (-1.63%) | 35.53 | 38.56 | 860.33K |
| 2024-04-11 | 39.12 | 37.26 | ↓$1.86 (-4.75%) | 37.02 | 39.34 | 1.06M |
| 2024-04-10 | 36.53 | 36.73 | ↑$0.20 (0.55%) | 35.78 | 36.87 | 438.24K |
| 2024-04-09 | 37.91 | 38.08 | ↑$0.17 (0.45%) | 37.52 | 38.97 | 426.14K |
| 2024-04-08 | 37.83 | 37.65 | ↓$0.18 (-0.48%) | 37.23 | 37.98 | 288.04K |
| 2024-04-05 | 37.74 | 37.44 | ↓$0.30 (-0.79%) | 37.14 | 38.17 | 412.71K |
| 2024-04-04 | 39.31 | 37.90 | ↓$1.41 (-3.59%) | 37.68 | 39.40 | 796.81K |
| 2024-04-03 | 38.56 | 38.59 | ↑$0.03 (0.08%) | 38.42 | 39.58 | 423.49K |
| 2024-04-02 | 39.35 | 39.04 | ↓$0.31 (-0.79%) | 38.67 | 40.16 | 615.68K |
| 2024-04-01 | 41.34 | 40.40 | ↓$0.94 (-2.27%) | 39.97 | 41.34 | 342.55K |
| 2024-03-28 | 41.71 | 41.28 | ↓$0.43 (-1.03%) | 40.84 | 41.98 | 524.36K |
| 2024-03-27 | 41.50 | 41.33 | ↓$0.17 (-0.41%) | 40.34 | 41.55 | 341.40K |
| 2024-03-26 | 41.60 | 41.00 | ↓$0.60 (-1.44%) | 40.58 | 41.84 | 424.72K |
| 2024-03-25 | 42.11 | 40.67 | ↓$1.44 (-3.42%) | 40.54 | 42.26 | 383.36K |
| 2024-03-22 | 42.93 | 41.90 | ↓$1.03 (-2.40%) | 41.78 | 43.07 | 448.51K |
| 2024-03-21 | 44.75 | 43.35 | ↓$1.40 (-3.13%) | 42.62 | 44.85 | 499.34K |
| 2024-03-20 | 42.43 | 44.16 | ↑$1.73 (4.08%) | 41.16 | 44.22 | 811.78K |
| 2024-03-19 | 41.23 | 42.56 | ↑$1.33 (3.23%) | 41.01 | 43.12 | 1.99M |
| 2024-03-18 | 44.56 | 42.60 | ↓$1.96 (-4.40%) | 42.40 | 45.03 | 864.32K |
| 2024-03-15 | 44.47 | 44.85 | ↑$0.38 (0.85%) | 44.22 | 45.77 | 2.25M |
Create an account or log in to view more rows.
$ARVN to the moon!
$ARVN peak frustration
$ARVN I do it for the thrills!
$ARVN let’s go!! Squeeze time
$ARVN Same thing
different day
$ARVN BUY BUY BUY BUY
$ARVN Up! Up! Up! Up! Up! Up! Up!
$ARVN Now I'm worried....
$ARVN fake wall lets break it
$ARVN very normal lol sike