Arvinas, Inc. ARVN
NASDAQ · United States · Health Technology
$7.41-0.02 (-0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $7.41 | -0.27% | $7.51 | $7.52 | $7.30 | 585.10K |
| 2026-10-01 | $7.43 | -4.01% | $7.74 | $7.82 | $7.43 | 807.20K |
| 2026-09-30 | $7.74 | +3.20% | $7.55 | $8.04 | $7.44 | 1.06M |
| 2026-09-29 | $7.50 | -0.13% | $7.49 | $7.52 | $7.36 | 496.00K |
| 2026-09-28 | $7.51 | -1.05% | $7.54 | $7.57 | $7.38 | 512.10K |
| 2026-09-25 | $7.59 | -2.57% | $7.78 | $7.81 | $7.54 | 713.40K |
| 2026-09-24 | $7.79 | -0.51% | $7.81 | $7.82 | $7.39 | 1.22M |
| 2026-09-23 | $7.83 | -7.99% | $8.60 | $8.64 | $7.82 | 761.30K |
| 2026-09-22 | $8.51 | +2.53% | $8.37 | $8.57 | $8.30 | 685.40K |
| 2026-09-21 | $8.30 | +0.12% | $8.37 | $8.44 | $8.21 | 639.80K |
| 2026-09-18 | $8.29 | -0.24% | $8.29 | $8.35 | $8.19 | 1.78M |
| 2026-09-17 | $8.31 | +1.84% | $8.29 | $8.46 | $8.17 | 533.10K |
| 2026-09-16 | $8.16 | -1.21% | $8.31 | $8.33 | $8.05 | 742.60K |
| 2026-09-15 | $8.26 | -1.67% | $8.34 | $8.39 | $8.09 | 2.52M |
| 2026-09-14 | $8.40 | -0.59% | $8.49 | $8.70 | $8.39 | 1.47M |
| 2026-09-11 | $8.45 | -2.99% | $8.82 | $8.92 | $8.37 | 908.60K |
| 2026-09-10 | $8.71 | -0.57% | $8.67 | $8.78 | $8.47 | 776.70K |
| 2026-09-09 | $8.76 | -3.52% | $9.09 | $9.10 | $8.75 | 736.00K |
| 2026-09-08 | $9.08 | -3.30% | $9.23 | $9.34 | $8.97 | 570.70K |
| 2026-09-04 | $9.39 | +0.86% | $9.31 | $9.46 | $9.22 | 449.30K |
| 2026-09-03 | $9.31 | -2.92% | $9.68 | $9.69 | $9.21 | 501.40K |
| 2026-09-02 | $9.59 | +3.34% | $9.28 | $9.64 | $9.27 | 548.80K |
| 2026-09-01 | $9.28 | +0.87% | $9.14 | $9.30 | $9.06 | 491.10K |
| 2026-08-31 | $9.20 | +0.22% | $9.12 | $9.27 | $8.96 | 659.70K |
| 2026-08-28 | $9.18 | -0.65% | $9.17 | $9.24 | $9.03 | 600.30K |
| 2026-08-27 | $9.24 | -0.86% | $9.27 | $9.43 | $9.15 | 527.00K |
| 2026-08-26 | $9.32 | -2.92% | $9.53 | $9.55 | $9.28 | 532.60K |
| 2026-08-25 | $9.60 | +2.78% | $9.39 | $9.74 | $9.39 | 530.30K |
| 2026-08-24 | $9.34 | -0.32% | $9.28 | $9.39 | $9.06 | 500.40K |
| 2026-08-21 | $9.37 | +3.77% | $9.02 | $9.39 | $9.00 | 951.80K |
| 2026-08-20 | $9.03 | -6.71% | $9.55 | $9.63 | $8.97 | 601.50K |
| 2026-08-19 | $9.68 | +4.54% | $9.44 | $9.69 | $9.44 | 494.20K |
| 2026-08-18 | $9.26 | +0.65% | $9.19 | $9.33 | $9.10 | 554.70K |
| 2026-08-17 | $9.20 | +2.56% | $8.91 | $9.26 | $8.89 | 584.00K |
| 2026-08-14 | $8.97 | -0.44% | $8.91 | $8.98 | $8.72 | 461.10K |
| 2026-08-13 | $9.01 | +1.58% | $8.91 | $9.09 | $8.86 | 939.10K |
| 2026-08-12 | $8.87 | -1.33% | $8.99 | $8.99 | $8.71 | 524.40K |
| 2026-08-11 | $8.99 | 0.00% | $8.99 | $9.12 | $8.86 | 572.10K |
| 2026-08-10 | $8.99 | +2.74% | $8.70 | $9.02 | $8.59 | 671.60K |
| 2026-08-07 | $8.75 | +0.81% | $8.81 | $8.98 | $8.64 | 1.22M |
| 2026-08-06 | $8.68 | +3.33% | $8.40 | $8.72 | $8.37 | 2.58M |
| 2026-08-05 | $8.40 | -6.67% | $8.82 | $8.91 | $8.21 | 1.57M |
| 2026-08-04 | $9.00 | +11.66% | $8.33 | $9.65 | $8.33 | 3.03M |
| 2026-08-03 | $8.06 | +0.37% | $8.10 | $8.17 | $7.92 | 716.80K |
| 2026-07-31 | $8.03 | -3.25% | $8.24 | $8.24 | $7.90 | 687.90K |
| 2026-07-30 | $8.30 | +0.97% | $8.11 | $8.31 | $8.10 | 549.70K |
| 2026-07-29 | $8.22 | +0.24% | $8.18 | $8.34 | $8.09 | 740.50K |
| 2026-07-28 | $8.20 | -0.24% | $8.26 | $8.32 | $8.02 | 551.90K |
| 2026-07-27 | $8.22 | +2.37% | $8.13 | $8.37 | $8.12 | 475.50K |
| 2026-07-24 | $8.03 | -1.11% | $8.11 | $8.16 | $7.95 | 385.70K |
| 2026-07-23 | $8.12 | -1.69% | $8.10 | $8.31 | $8.04 | 705.00K |
| 2026-07-22 | $8.26 | 0.00% | $8.21 | $8.40 | $8.15 | 642.50K |
| 2026-07-21 | $8.26 | +2.99% | $8.02 | $8.29 | $7.96 | 625.50K |
| 2026-07-20 | $8.02 | +0.12% | $8.02 | $8.21 | $7.97 | 555.50K |
| 2026-07-17 | $8.01 | -0.25% | $7.95 | $8.18 | $7.90 | 519.90K |
| 2026-07-16 | $8.03 | -3.02% | $8.30 | $8.30 | $7.98 | 634.50K |
| 2026-07-15 | $8.28 | +0.12% | $8.28 | $8.32 | $8.14 | 471.80K |
| 2026-07-14 | $8.27 | +2.10% | $8.07 | $8.39 | $7.95 | 636.80K |
| 2026-07-13 | $8.10 | -2.06% | $8.24 | $8.24 | $7.95 | 678.30K |
| 2026-07-10 | $8.27 | -3.16% | $8.54 | $8.54 | $8.13 | 423.20K |
| 2026-07-09 | $8.54 | -0.23% | $8.50 | $8.62 | $8.34 | 456.30K |
| 2026-07-08 | $8.56 | -0.35% | $8.45 | $8.70 | $8.40 | 631.10K |
| 2026-07-07 | $8.59 | +1.66% | $8.71 | $8.90 | $8.41 | 844.40K |
| 2026-07-06 | $8.45 | +0.72% | $8.37 | $8.56 | $8.10 | 617.10K |
| 2026-07-02 | $8.39 | +2.32% | $8.30 | $8.67 | $8.16 | 643.70K |
| 2026-07-01 | $8.20 | -1.32% | $8.30 | $8.44 | $8.01 | 761.70K |
| 2026-06-30 | $8.31 | +0.24% | $8.25 | $8.48 | $8.25 | 587.20K |
| 2026-06-29 | $8.29 | +3.62% | $8.10 | $8.62 | $8.00 | 954.70K |
| 2026-06-26 | $8.00 | -0.37% | $8.13 | $8.26 | $7.83 | 3.03M |
| 2026-06-25 | $8.03 | -0.25% | $8.00 | $8.17 | $7.95 | 575.10K |
| 2026-06-24 | $8.05 | -1.11% | $8.00 | $8.48 | $7.97 | 677.20K |
| 2026-06-23 | $8.14 | +5.17% | $7.63 | $8.19 | $7.63 | 852.00K |
| 2026-06-22 | $7.74 | +0.91% | $7.70 | $7.76 | $7.48 | 711.10K |
| 2026-06-18 | $7.67 | 0.00% | $7.85 | $8.02 | $7.52 | 957.50K |
| 2026-06-17 | $7.67 | +3.37% | $7.45 | $7.86 | $7.45 | 638.60K |
| 2026-06-16 | $7.42 | -0.93% | $7.55 | $7.55 | $7.28 | 519.40K |
| 2026-06-15 | $7.49 | -1.19% | $7.66 | $7.83 | $7.38 | 575.60K |
| 2026-06-12 | $7.58 | +6.91% | $7.08 | $7.78 | $7.08 | 858.40K |
| 2026-06-11 | $7.09 | +1.58% | $6.99 | $7.25 | $6.97 | 817.40K |
| 2026-06-10 | $6.98 | -3.19% | $7.15 | $7.35 | $6.97 | 680.20K |
| 2026-06-09 | $7.21 | +0.84% | $7.22 | $7.37 | $7.01 | 981.30K |
| 2026-06-08 | $7.15 | -3.64% | $7.49 | $7.55 | $7.13 | 692.60K |
| 2026-06-05 | $7.42 | -4.13% | $7.71 | $7.81 | $7.40 | 649.80K |
| 2026-06-04 | $7.74 | +0.52% | $7.83 | $7.95 | $7.71 | 574.90K |
| 2026-06-03 | $7.70 | -3.75% | $7.88 | $7.98 | $7.56 | 1.27M |
| 2026-06-02 | $8.00 | -6.76% | $8.44 | $8.60 | $7.98 | 845.10K |
| 2026-06-01 | $8.58 | -4.45% | $9.01 | $9.07 | $8.52 | 794.20K |
| 2026-05-29 | $8.98 | +1.58% | $8.80 | $9.01 | $8.64 | 795.90K |
| 2026-05-28 | $8.84 | -0.11% | $8.83 | $9.01 | $8.76 | 509.50K |
| 2026-05-27 | $8.85 | -0.78% | $8.92 | $9.10 | $8.81 | 583.20K |