Arvinas Inc. (ARVN)
NASDAQ: ARVN
· Real-Time Price · USD
7.94
0.11 (1.40%)
At close: Sep 08, 2025, 3:59 PM
7.94
0.00%
After-hours: Sep 08, 2025, 04:39 PM EDT
ARVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 7.81 | 8.23 | 7.58 | 7.94 | 7.94 | 1.40% | 1,888,422 |
| Sep 5, 2025 | 7.65 | 8.20 | 7.63 | 7.83 | 7.83 | 2.89% | 1,891,598 |
| Sep 4, 2025 | 7.87 | 7.87 | 7.47 | 7.61 | 7.61 | -3.67% | 1,199,615 |
| Sep 3, 2025 | 7.88 | 8.13 | 7.79 | 7.90 | 7.90 | 0.00% | 925,731 |
| Sep 2, 2025 | 7.75 | 7.93 | 7.62 | 7.90 | 7.90 | 2.20% | 1,056,033 |
| Aug 29, 2025 | 7.82 | 7.85 | 7.63 | 7.73 | 7.73 | -0.39% | 735,500 |
| Aug 28, 2025 | 8.15 | 8.22 | 7.75 | 7.76 | 7.76 | -3.96% | 1,290,800 |
| Aug 27, 2025 | 7.54 | 8.14 | 7.52 | 8.08 | 8.08 | 7.16% | 1,981,923 |
| Aug 26, 2025 | 7.49 | 7.62 | 7.46 | 7.54 | 7.54 | 0.80% | 1,882,640 |
| Aug 25, 2025 | 7.35 | 7.54 | 7.29 | 7.48 | 7.48 | 2.19% | 1,345,421 |
| Aug 22, 2025 | 7.28 | 7.53 | 7.26 | 7.32 | 7.32 | 0.27% | 1,425,645 |
| Aug 21, 2025 | 6.98 | 7.30 | 6.96 | 7.30 | 7.30 | 2.82% | 840,700 |
| Aug 20, 2025 | 7.12 | 7.22 | 6.98 | 7.10 | 7.10 | -0.56% | 928,000 |
| Aug 19, 2025 | 7.19 | 7.26 | 7.07 | 7.14 | 7.14 | -0.42% | 1,629,221 |
| Aug 18, 2025 | 7.08 | 7.30 | 6.98 | 7.17 | 7.17 | 1.13% | 1,736,852 |
| Aug 15, 2025 | 7.16 | 7.26 | 6.96 | 7.09 | 7.09 | 0.14% | 1,426,066 |
| Aug 14, 2025 | 7.00 | 7.12 | 6.83 | 7.08 | 7.08 | -0.14% | 1,348,750 |
| 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 |