Arvinas, Inc. (ARVN) NASDAQ

10.29

-0.03(-0.29%)

Updated at March 24 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	10.23	10.29	10.29	10.38	9.96	694,092
March 23, 2026	11.21	10.32	10.32	11.21	10.32	911,986
March 20, 2026	11.17	10.94	10.94	11.17	10.7	2.08M
March 19, 2026	10.87	11.17	11.17	11.25	10.73	1.23M
March 18, 2026	11.83	10.89	10.89	12.04	10.74	1.72M
March 17, 2026	12.31	12.01	12.01	12.39	11.96	864,699
March 16, 2026	12.37	12.28	12.28	12.5	12.25	509,647
March 13, 2026	12.38	12.18	12.18	12.69	11.92	681,239
March 12, 2026	13.23	12.48	12.48	13.31	12.27	729,323
March 11, 2026	13.74	13.48	13.48	13.86	13.22	525,755
March 10, 2026	14.32	13.83	13.83	14.51	13.75	740,154
March 09, 2026	13.21	13.37	13.37	13.79	13.07	588,617
March 06, 2026	13.37	13.6	13.6	13.66	12.85	814,400
March 05, 2026	13.72	13.72	13.72	13.98	13.18	1.05M
March 04, 2026	13.5	13.76	13.76	13.93	13.3	744,551
March 03, 2026	12.98	13.36	13.36	13.55	12.91	711,673
March 02, 2026	12.85	13.39	13.39	13.57	12.61	683,600
February 27, 2026	13.07	13.27	13.27	13.47	12.95	884,500
February 26, 2026	13.28	13.38	13.38	13.52	13.04	708,421
February 25, 2026	12.98	13.3	13.3	13.68	12.57	1.39M
February 24, 2026	11.33	12.37	12.37	12.44	11	1.75M
February 23, 2026	11.83	12.3	12.3	12.63	11.83	1.16M
February 20, 2026	12.32	11.99	0	12.53	11.85	860,242
February 19, 2026	11.8	12.44	0	12.53	11.78	902,557
February 18, 2026	11.4	11.82	0	11.86	11.3	559,746
February 17, 2026	11.56	11.44	0	11.88	11.43	748,900
February 13, 2026	12.2	11.65	0	12.5	11.56	834,455
February 12, 2026	12.83	11.84	0	12.92	11.38	1.14M
February 11, 2026	13.39	13.09	0	13.44	12.75	692,832
February 10, 2026	13.5	13.44	0	14	13.35	650,700
February 09, 2026	13.5	13.29	0	13.51	12.9	539,100
February 06, 2026	13.14	13.48	0	13.62	13.12	605,316
February 05, 2026	13.15	12.96	0	13.84	12.88	650,651
February 04, 2026	13.68	13.39	0	13.89	13.14	892,474
February 03, 2026	13.75	13.65	0	14.14	13.49	641,400
February 02, 2026	13.2	13.83	0	13.97	13.16	785,363
January 30, 2026	13.6	13.38	0	13.67	12.95	1.09M
January 29, 2026	12.91	13.38	0	13.41	12.77	924,401
January 28, 2026	13.63	12.93	0	13.71	12.82	894,100
January 27, 2026	13.18	13.62	0	13.63	13.14	604,903
January 26, 2026	12.79	13.29	0	13.37	12.56	617,165
January 23, 2026	12.6	12.89	0	13.1	12.5	815,900
January 22, 2026	12.63	12.57	0	13.19	12.49	698,100
January 21, 2026	11.95	12.6	0	12.63	11.94	605,064
January 20, 2026	11.87	12.03	0	12.38	11.82	463,400
January 16, 2026	12.16	12.2	0	12.45	12.11	645,012
January 15, 2026	12.18	12.13	0	12.44	11.88	728,000
January 14, 2026	12.26	12.2	0	12.79	12.04	1.83M
January 13, 2026	12.18	12.29	0	12.35	11.91	498,203
January 12, 2026	12.04	12.15	0	12.51	11.76	738,500
January 09, 2026	12.29	12.07	0	12.4	12.05	485,229
January 08, 2026	12.36	12.18	0	12.48	12.1	597,033
January 07, 2026	11.92	12.41	0	12.58	11.89	891,127
January 06, 2026	12.74	11.83	0	12.74	11.59	837,805
January 05, 2026	11.52	11.17	0	11.61	11.01	684,959
January 02, 2026	11.86	11.47	0	11.86	11.37	922,337
December 31, 2025	11.7	11.86	0	12	11.62	583,146
December 30, 2025	11.87	11.73	0	11.95	11.7	499,043
December 29, 2025	12.08	11.9	0	12.08	11.75	568,485
December 26, 2025	12.15	12.16	0	12.17	11.9	377,440