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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 46.23 | 44.72 | ↓$1.51 (-3.27%) | 43.74 | 46.23 | 0.99M |
2024-03-13 | 45.08 | 46.48 | ↑$1.40 (3.11%) | 44.78 | 46.51 | 774.17K |
2024-03-12 | 45.28 | 45.48 | ↑$0.20 (0.44%) | 45.01 | 46.62 | 611.14K |
2024-03-11 | 46.07 | 45.50 | ↓$0.57 (-1.24%) | 45.36 | 47.24 | 455.86K |
2024-03-08 | 48.69 | 47.04 | ↓$1.65 (-3.39%) | 46.53 | 49.76 | 393.54K |
2024-03-07 | 46.22 | 47.67 | ↑$1.45 (3.14%) | 45.80 | 49.26 | 689.84K |
2024-03-06 | 47.57 | 45.95 | ↓$1.62 (-3.41%) | 45.60 | 47.88 | 643.07K |
2024-03-05 | 45.75 | 46.71 | ↑$0.96 (2.10%) | 45.48 | 47.93 | 427.39K |
2024-03-04 | 48.05 | 46.47 | ↓$1.58 (-3.29%) | 46.09 | 48.05 | 756.25K |
2024-03-01 | 46.90 | 47.30 | ↑$0.40 (0.85%) | 46.51 | 51.51 | 1.02M |
2024-02-29 | 47.46 | 45.98 | ↓$1.48 (-3.12%) | 45.89 | 48.19 | 1.09M |
2024-02-28 | 47.55 | 45.94 | ↓$1.61 (-3.39%) | 45.65 | 48.07 | 893.83K |
2024-02-27 | 48.79 | 48.01 | ↓$0.78 (-1.60%) | 45.92 | 49.40 | 1.34M |
2024-02-26 | 46.77 | 48.79 | ↑$2.02 (4.32%) | 46.67 | 48.83 | 688.81K |
2024-02-23 | 47.00 | 47.00 | ↑$0.00 (0.00%) | 45.78 | 47.63 | 0.96M |
2024-02-22 | 49.21 | 46.51 | ↓$2.70 (-5.49%) | 46.15 | 49.60 | 1.10M |
2024-02-21 | 48.79 | 47.70 | ↓$1.09 (-2.23%) | 46.68 | 50.05 | 1.10M |
2024-02-20 | 51.50 | 50.60 | ↓$0.90 (-1.75%) | 49.28 | 51.99 | 788.35K |
2024-02-16 | 51.22 | 52.31 | ↑$1.10 (2.14%) | 50.73 | 53.08 | 505.28K |
2024-02-15 | 50.44 | 51.93 | ↑$1.49 (2.95%) | 49.59 | 52.81 | 752.84K |
Create an account or log in to view more rows.
$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
$ARVN Exciting times ahead people.