Arvinas Inc. (ARVN)
7.02
0.00 (0.00%)
At close: Apr 01, 2025, 3:59 PM
7.10
1.07%
After-hours: Apr 01, 2025, 04:26 PM EDT
Arvinas Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.36 | 7.43 | 6.88 | 7.02 | -0.57 | -7.51% | 4,439,501 |
| Mar 28, 2025 | 8.10 | 8.13 | 7.53 | 7.59 | -0.45 | -5.60% | 3,247,031 |
| Mar 27, 2025 | 8.00 | 8.16 | 7.78 | 8.04 | 0.09 | 1.13% | 2,176,773 |
| Mar 26, 2025 | 8.18 | 8.24 | 7.93 | 7.95 | -0.18 | -2.21% | 2,039,743 |
| Mar 25, 2025 | 8.59 | 8.64 | 8.07 | 8.13 | -0.48 | -5.57% | 2,701,808 |
| Mar 24, 2025 | 8.77 | 8.86 | 8.57 | 8.61 | -0.14 | -1.60% | 2,333,500 |
| Mar 21, 2025 | 8.85 | 8.88 | 8.51 | 8.75 | -0.25 | -2.78% | 3,239,259 |
| Mar 20, 2025 | 8.67 | 9.17 | 8.61 | 9.00 | 0.30 | 3.45% | 2,193,200 |
| Mar 19, 2025 | 8.42 | 8.80 | 8.40 | 8.70 | 0.28 | 3.33% | 1,460,600 |
| Mar 18, 2025 | 8.58 | 8.83 | 8.38 | 8.42 | -0.28 | -3.22% | 2,614,600 |
| Mar 17, 2025 | 8.42 | 8.86 | 8.38 | 8.70 | 0.27 | 3.20% | 2,102,944 |
| Mar 14, 2025 | 8.55 | 9.02 | 8.42 | 8.43 | -0.12 | -1.40% | 2,202,400 |
| Mar 13, 2025 | 8.90 | 9.55 | 8.43 | 8.55 | -0.48 | -5.32% | 5,416,124 |
| Mar 12, 2025 | 8.39 | 9.14 | 8.12 | 9.03 | 0.73 | 8.80% | 8,097,000 |
| Mar 11, 2025 | 10.58 | 10.78 | 7.91 | 8.30 | -9.26 | -52.73% | 19,027,400 |
| Mar 10, 2025 | 18.08 | 18.45 | 17.22 | 17.56 | -0.72 | -3.94% | 1,119,600 |
| Mar 7, 2025 | 17.97 | 18.76 | 17.76 | 18.28 | 0.22 | 1.22% | 1,923,322 |
| Mar 6, 2025 | 17.13 | 18.93 | 16.97 | 18.06 | 0.56 | 3.20% | 1,488,391 |
| Mar 5, 2025 | 16.76 | 17.70 | 16.41 | 17.50 | 0.98 | 5.93% | 1,214,889 |
| Mar 4, 2025 | 15.99 | 16.87 | 15.53 | 16.52 | 0.29 | 1.79% | 1,512,000 |
| Mar 3, 2025 | 17.77 | 18.00 | 16.21 | 16.23 | -1.47 | -8.31% | 1,046,400 |
| Feb 28, 2025 | 17.06 | 17.70 | 16.57 | 17.70 | 0.44 | 2.55% | 933,291 |
| Feb 27, 2025 | 17.15 | 18.18 | 16.98 | 17.26 | 0.12 | 0.70% | 1,244,900 |
| Feb 26, 2025 | 17.95 | 17.95 | 16.61 | 17.14 | -0.53 | -3.00% | 1,149,400 |
| Feb 25, 2025 | 16.83 | 17.74 | 16.26 | 17.67 | 0.92 | 5.49% | 1,654,100 |
| Feb 24, 2025 | 17.73 | 17.80 | 16.07 | 16.75 | -1.02 | -5.74% | 1,946,372 |
| Feb 21, 2025 | 18.90 | 19.05 | 17.35 | 17.77 | -0.60 | -3.27% | 1,871,800 |
| Feb 20, 2025 | 18.35 | 19.15 | 18.24 | 18.37 | -0.17 | -0.92% | 1,037,322 |
| Feb 19, 2025 | 18.50 | 19.40 | 18.30 | 18.54 | -0.11 | -0.59% | 1,012,900 |
| Feb 18, 2025 | 18.41 | 20.38 | 18.40 | 18.65 | 0.34 | 1.86% | 1,805,000 |
| Feb 14, 2025 | 17.61 | 18.32 | 17.19 | 18.31 | 0.64 | 3.62% | 935,375 |
| Feb 13, 2025 | 18.15 | 18.48 | 17.50 | 17.67 | -0.28 | -1.56% | 1,055,312 |
| Feb 12, 2025 | 17.51 | 18.98 | 17.36 | 17.95 | 0.27 | 1.53% | 1,339,652 |
| Feb 11, 2025 | 18.73 | 19.19 | 16.99 | 17.68 | -1.29 | -6.80% | 1,863,849 |
| Feb 10, 2025 | 18.64 | 19.36 | 18.40 | 18.97 | 0.27 | 1.44% | 1,371,109 |
| Feb 7, 2025 | 19.11 | 19.97 | 18.63 | 18.70 | -0.40 | -2.09% | 960,154 |
| Feb 6, 2025 | 19.64 | 20.16 | 19.07 | 19.10 | -0.49 | -2.50% | 838,724 |
| Feb 5, 2025 | 18.26 | 20.06 | 18.05 | 19.59 | 1.54 | 8.53% | 1,315,536 |
| Feb 4, 2025 | 17.00 | 18.22 | 17.00 | 18.05 | 0.95 | 5.56% | 1,065,937 |
| Feb 3, 2025 | 17.41 | 17.78 | 16.61 | 17.10 | -0.51 | -2.90% | 867,836 |
| Jan 31, 2025 | 18.21 | 18.57 | 17.58 | 17.61 | -0.28 | -1.57% | 696,407 |
| Jan 30, 2025 | 17.95 | 18.30 | 17.65 | 17.89 | 0.34 | 1.94% | 716,555 |
| Jan 29, 2025 | 17.91 | 18.28 | 17.46 | 17.55 | -0.37 | -2.06% | 805,700 |
| Jan 28, 2025 | 18.23 | 18.49 | 17.77 | 17.92 | -0.29 | -1.59% | 1,008,740 |
| Jan 27, 2025 | 18.26 | 19.30 | 17.85 | 18.21 | 0.07 | 0.39% | 512,753 |
| Jan 24, 2025 | 17.92 | 18.68 | 17.60 | 18.14 | 0.14 | 0.78% | 500,800 |
| Jan 23, 2025 | 18.17 | 18.61 | 17.85 | 18.00 | -0.22 | -1.21% | 1,323,920 |
| Jan 22, 2025 | 18.60 | 18.67 | 17.78 | 18.22 | -0.35 | -1.88% | 1,131,813 |
| Jan 21, 2025 | 18.26 | 18.84 | 17.66 | 18.57 | 0.52 | 2.88% | 508,635 |
| Jan 17, 2025 | 17.68 | 18.39 | 17.41 | 18.05 | 0.47 | 2.67% | 848,529 |