Arvinas, Inc. (ARVN) NASDAQ

9.72

+0.2(+2.10%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20259.469.529.529.679.211.71M
October 16, 20259.439.689.6810.39.333.91M
October 15, 20258.89.469.469.568.783.28M
October 14, 20259.769.419.419.879.292.49M
October 13, 20259.59.89.89.959.45.06M
October 10, 20259.669.469.469.749.351.48M
October 09, 20259.759.599.599.769.51.36M
October 08, 20259.299.759.759.789.231.99M
October 07, 20259.79.39.39.939.222.32M
October 06, 20259.929.629.6210.089.492.37M
October 03, 20259.399.619.619.789.31.75M
October 02, 20259.179.279.279.378.962M
October 01, 20258.69.139.139.318.62.78M
September 30, 20258.538.528.528.718.42.93M
September 29, 20258.38.538.538.68.152.39M
September 26, 20257.88.278.278.437.733.03M
September 25, 20257.727.757.757.887.652.58M
September 24, 20257.537.737.737.837.383.33M
September 23, 20257.527.537.537.787.442.41M
September 22, 20257.557.537.537.797.352.75M
September 19, 20257.727.527.527.877.443.45M
September 18, 20257.827.727.728.117.373.41M
September 17, 20257.717.617.617.887.512.23M
September 16, 20257.747.647.647.747.521.51M
September 15, 20257.87.747.747.897.56949,200
September 12, 20257.827.747.747.867.561.2M
September 11, 20257.817.817.818.087.71.84M
September 10, 20257.967.837.838.17.791.32M
September 09, 20257.9888.117.811.21M
September 08, 20257.817.947.948.237.582.03M
September 05, 20257.657.837.838.27.631.89M
September 04, 20257.877.617.617.877.471.2M
September 03, 20257.887.97.98.137.79925,731
September 02, 20257.757.97.97.937.621.06M
August 29, 20257.787.737.737.847.63653,668
August 28, 20258.157.767.768.227.751.29M
August 27, 20257.548.088.088.147.521.98M
August 26, 20257.497.547.547.627.461.88M
August 25, 20257.357.487.487.547.291.35M
August 22, 20257.287.327.327.537.261.43M
August 21, 20256.987.37.37.36.96840,700
August 20, 20257.127.17.17.226.98927,970
August 19, 20257.197.147.147.267.071.63M
August 18, 20257.087.177.177.36.981.74M
August 15, 20257.167.097.097.266.961.43M
August 14, 202577.087.087.126.831.35M
August 13, 20256.797.097.097.296.742.63M
August 12, 20256.636.796.796.96.442.4M
August 11, 20256.346.596.596.736.322.22M
August 08, 20256.246.296.296.296.092.14M
August 07, 20256.646.246.246.646.063.27M
August 06, 20257.126.436.437.136.195.43M
August 05, 20257.67.617.617.837.412.03M
August 04, 20257.457.537.537.617.371.18M
August 01, 20257.337.427.427.457.221.47M
July 31, 20257.517.447.447.697.381.58M
July 30, 20257.557.587.588.157.552.85M
July 29, 20257.637.487.487.77.411.93M
July 28, 20257.887.617.617.937.61.78M
July 25, 20257.947.847.847.997.691.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved