Arvinas Inc. (ARVN)
17.75
0.53 (3.08%)
At close: Jan 15, 2025, 10:15 AM
ARVN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 18.06 | 18.39 | 17.08 | 17.22 | -0.79 | -4.39% | 625,985 |
| Jan 13, 2025 | 18.36 | 18.48 | 17.35 | 18.01 | -0.61 | -3.28% | 807,938 |
| Jan 10, 2025 | 19.25 | 19.92 | 18.26 | 18.62 | -1.20 | -6.05% | 892,900 |
| Jan 8, 2025 | 19.24 | 20.30 | 18.89 | 19.82 | 0.39 | 2.01% | 630,867 |
| Jan 7, 2025 | 19.88 | 20.63 | 19.37 | 19.43 | -0.48 | -2.41% | 634,800 |
| Jan 6, 2025 | 20.57 | 20.90 | 19.89 | 19.91 | -0.59 | -2.88% | 627,900 |
| Jan 3, 2025 | 18.94 | 21.00 | 18.89 | 20.50 | 1.61 | 8.52% | 854,748 |
| Jan 2, 2025 | 19.54 | 20.11 | 18.75 | 18.89 | -0.28 | -1.46% | 670,319 |
| Dec 31, 2024 | 19.19 | 19.21 | 18.47 | 19.17 | 0.17 | 0.89% | 1,202,000 |
| Dec 30, 2024 | 18.73 | 19.17 | 18.36 | 19.00 | 0.00 | 0.00% | 1,025,661 |
| Dec 27, 2024 | 18.98 | 19.74 | 18.55 | 19.00 | -0.08 | -0.42% | 920,144 |
| Dec 26, 2024 | 18.37 | 19.13 | 18.04 | 19.08 | 0.35 | 1.87% | 716,100 |
| Dec 24, 2024 | 18.06 | 18.75 | 17.81 | 18.73 | 0.73 | 4.06% | 449,400 |
| Dec 23, 2024 | 18.36 | 18.60 | 17.61 | 18.00 | -0.48 | -2.60% | 657,128 |
| Dec 20, 2024 | 17.62 | 18.70 | 17.53 | 18.48 | 0.65 | 3.65% | 1,763,635 |
| Dec 19, 2024 | 18.85 | 19.21 | 17.37 | 17.83 | -0.78 | -4.19% | 1,563,481 |
| Dec 18, 2024 | 19.12 | 19.12 | 18.17 | 18.61 | -0.49 | -2.57% | 1,242,926 |
| Dec 17, 2024 | 19.06 | 19.90 | 18.75 | 19.10 | 0.11 | 0.58% | 1,423,533 |
| Dec 16, 2024 | 19.54 | 19.58 | 18.58 | 18.99 | -0.51 | -2.62% | 1,290,400 |
| Dec 13, 2024 | 19.73 | 19.91 | 18.51 | 19.50 | -0.24 | -1.22% | 1,704,100 |
| Dec 12, 2024 | 22.23 | 22.48 | 19.67 | 19.74 | -2.80 | -12.42% | 2,486,706 |
| Dec 11, 2024 | 24.77 | 24.77 | 22.49 | 22.54 | -2.05 | -8.34% | 1,317,378 |
| Dec 10, 2024 | 25.75 | 25.75 | 24.01 | 24.59 | -0.49 | -1.95% | 708,367 |
| Dec 9, 2024 | 26.11 | 26.78 | 24.86 | 25.08 | -0.84 | -3.24% | 306,048 |
| Dec 6, 2024 | 25.04 | 26.42 | 24.76 | 25.92 | 1.18 | 4.77% | 495,100 |
| Dec 5, 2024 | 25.33 | 26.16 | 24.62 | 24.74 | -0.65 | -2.56% | 491,825 |
| Dec 4, 2024 | 24.06 | 25.42 | 23.82 | 25.39 | 1.20 | 4.96% | 736,848 |
| Dec 3, 2024 | 25.73 | 26.03 | 24.16 | 24.19 | -1.53 | -5.95% | 488,436 |
| Dec 2, 2024 | 26.00 | 26.94 | 25.72 | 25.72 | -1.00 | -3.74% | 537,900 |
| Nov 29, 2024 | 26.30 | 27.00 | 25.85 | 26.72 | 0.74 | 2.85% | 312,437 |
| Nov 27, 2024 | 24.50 | 26.30 | 24.38 | 25.98 | 1.50 | 6.13% | 521,622 |
| Nov 26, 2024 | 25.15 | 25.24 | 24.41 | 24.48 | -0.67 | -2.66% | 407,816 |
| Nov 25, 2024 | 26.63 | 26.75 | 25.12 | 25.15 | -0.71 | -2.75% | 496,206 |
| Nov 22, 2024 | 25.63 | 26.55 | 25.13 | 25.86 | 0.75 | 2.99% | 1,060,648 |
| Nov 21, 2024 | 22.78 | 25.37 | 22.57 | 25.11 | 2.42 | 10.67% | 817,800 |
| Nov 20, 2024 | 21.59 | 22.71 | 21.17 | 22.69 | 1.05 | 4.85% | 744,100 |
| Nov 19, 2024 | 23.02 | 23.07 | 21.28 | 21.64 | -1.55 | -6.68% | 1,165,005 |
| Nov 18, 2024 | 22.93 | 23.32 | 21.68 | 23.19 | 0.71 | 3.16% | 777,300 |
| Nov 15, 2024 | 25.07 | 25.10 | 22.46 | 22.48 | -2.44 | -9.79% | 677,590 |
| Nov 14, 2024 | 25.25 | 25.75 | 24.81 | 24.92 | -0.42 | -1.66% | 675,649 |
| Nov 13, 2024 | 26.46 | 26.68 | 25.22 | 25.34 | -0.97 | -3.69% | 663,343 |
| Nov 12, 2024 | 27.58 | 27.76 | 24.92 | 26.31 | -1.73 | -6.17% | 846,900 |
| Nov 11, 2024 | 27.68 | 28.70 | 27.19 | 28.04 | 0.90 | 3.32% | 817,539 |
| Nov 8, 2024 | 27.76 | 28.43 | 26.76 | 27.14 | -0.61 | -2.20% | 840,210 |
| Nov 7, 2024 | 28.04 | 28.76 | 27.57 | 27.75 | -0.24 | -0.86% | 379,503 |
| Nov 6, 2024 | 28.54 | 28.83 | 27.24 | 27.99 | 1.09 | 4.05% | 737,800 |
| Nov 5, 2024 | 26.46 | 26.94 | 25.85 | 26.90 | 0.10 | 0.37% | 276,700 |
| Nov 4, 2024 | 26.92 | 27.93 | 26.53 | 26.80 | -0.10 | -0.37% | 448,047 |
| Nov 1, 2024 | 26.79 | 27.00 | 25.76 | 26.90 | 0.47 | 1.78% | 602,800 |
| Oct 31, 2024 | 27.01 | 27.01 | 25.77 | 26.43 | -1.23 | -4.45% | 726,901 |