Arvinas Inc. (ARVN)
NASDAQ: ARVN
· Real-Time Price · USD
7.10
0.02 (0.28%)
At close: Aug 15, 2025, 3:59 PM
7.09
-0.14%
After-hours: Aug 15, 2025, 04:10 PM EDT
ARVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.00 | 7.12 | 6.83 | 7.08 | 7.08 | -0.14% | 1,347,056 |
| Aug 13, 2025 | 6.79 | 7.29 | 6.74 | 7.09 | 7.09 | 4.42% | 2,632,700 |
| Aug 12, 2025 | 6.63 | 6.90 | 6.44 | 6.79 | 6.79 | 3.03% | 2,402,703 |
| Aug 11, 2025 | 6.34 | 6.73 | 6.32 | 6.59 | 6.59 | 4.77% | 2,220,901 |
| Aug 8, 2025 | 6.24 | 6.29 | 6.09 | 6.29 | 6.29 | 0.80% | 2,143,200 |
| Aug 7, 2025 | 6.64 | 6.64 | 6.06 | 6.24 | 6.24 | -2.95% | 3,269,000 |
| Aug 6, 2025 | 7.12 | 7.13 | 6.19 | 6.43 | 6.43 | -15.51% | 5,434,700 |
| Aug 5, 2025 | 7.60 | 7.83 | 7.41 | 7.61 | 7.61 | 1.06% | 2,028,903 |
| Aug 4, 2025 | 7.45 | 7.61 | 7.37 | 7.53 | 7.53 | 1.48% | 1,178,111 |
| Aug 1, 2025 | 7.33 | 7.45 | 7.22 | 7.42 | 7.42 | -0.27% | 1,465,806 |
| Jul 31, 2025 | 7.51 | 7.69 | 7.38 | 7.44 | 7.44 | -1.85% | 1,579,515 |
| Jul 30, 2025 | 7.55 | 8.15 | 7.55 | 7.58 | 7.58 | 1.34% | 2,854,433 |
| Jul 29, 2025 | 7.63 | 7.70 | 7.41 | 7.48 | 7.48 | -1.71% | 1,931,743 |
| Jul 28, 2025 | 7.88 | 7.93 | 7.60 | 7.61 | 7.61 | -2.93% | 1,776,343 |
| Jul 25, 2025 | 7.94 | 7.99 | 7.69 | 7.84 | 7.84 | -0.63% | 1,588,200 |
| Jul 24, 2025 | 7.85 | 8.05 | 7.75 | 7.89 | 7.89 | 0.25% | 1,839,720 |
| Jul 23, 2025 | 7.68 | 8.02 | 7.48 | 7.87 | 7.87 | 3.83% | 2,581,512 |
| Jul 22, 2025 | 7.56 | 7.73 | 7.47 | 7.58 | 7.58 | 0.80% | 1,645,900 |
| Jul 21, 2025 | 7.40 | 7.76 | 7.37 | 7.52 | 7.52 | 2.31% | 1,882,300 |
| Jul 18, 2025 | 7.85 | 7.91 | 7.32 | 7.35 | 7.35 | -5.28% | 1,539,179 |