Arvinas, Inc. ARVN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$7,41-0,02 (-%0,27)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |