Arvinas Inc (ARVN) Historical Stock Data

41.28 ↓0.05 (-0.12%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, ARVN is down -0.71% a day on average. There have been 12 days where Arvinas Inc closed green and 18 days where ARVN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2841.7141.28↓$0.43 (-1.03%)40.8441.98524.36K
2024-03-2741.5041.33↓$0.17 (-0.41%)40.3441.55341.40K
2024-03-2641.6041.00↓$0.60 (-1.44%)40.5841.84424.72K
2024-03-2542.1140.67↓$1.44 (-3.42%)40.5442.26383.36K
2024-03-2242.9341.90↓$1.03 (-2.40%)41.7843.07448.51K
2024-03-2144.7543.35↓$1.40 (-3.13%)42.6244.85499.34K
2024-03-2042.4344.16↑$1.73 (4.08%)41.1644.22811.78K
2024-03-1941.2342.56↑$1.33 (3.23%)41.0143.121.99M
2024-03-1844.5642.60↓$1.96 (-4.40%)42.4045.03864.32K
2024-03-1544.4744.85↑$0.38 (0.85%)44.2245.772.25M
2024-03-1446.2344.72↓$1.51 (-3.27%)43.7446.230.99M
2024-03-1345.0846.48↑$1.40 (3.11%)44.7846.51774.17K
2024-03-1245.2845.48↑$0.20 (0.44%)45.0146.62611.14K
2024-03-1146.0745.50↓$0.57 (-1.24%)45.3647.24455.86K
2024-03-0848.6947.04↓$1.65 (-3.39%)46.5349.76393.54K
2024-03-0746.2247.67↑$1.45 (3.14%)45.8049.26689.84K
2024-03-0647.5745.95↓$1.62 (-3.41%)45.6047.88643.07K
2024-03-0545.7546.71↑$0.96 (2.10%)45.4847.93427.39K
2024-03-0448.0546.47↓$1.58 (-3.29%)46.0948.05756.25K
2024-03-0146.9047.30↑$0.40 (0.85%)46.5151.511.02M
2024-02-2947.4645.98↓$1.48 (-3.12%)45.8948.191.09M
2024-02-2847.5545.94↓$1.61 (-3.39%)45.6548.07893.83K
2024-02-2748.7948.01↓$0.78 (-1.60%)45.9249.401.34M
2024-02-2646.7748.79↑$2.02 (4.32%)46.6748.83688.81K
2024-02-2347.0047.00↑$0.00 (0.00%)45.7847.630.96M
2024-02-2249.2146.51↓$2.70 (-5.49%)46.1549.601.10M
2024-02-2148.7947.70↓$1.09 (-2.23%)46.6850.051.10M
2024-02-2051.5050.60↓$0.90 (-1.75%)49.2851.99788.35K
2024-02-1651.2252.31↑$1.10 (2.14%)50.7353.08505.28K
2024-02-1550.4451.93↑$1.49 (2.95%)49.5952.81752.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

BretJohns

$ARVN Up! Up! Up! Up! Up! Up! Up!

0 Like Report
wsb_pro

$ARVN fake wall lets break it

0 Like Report