Arvinas Inc. (ARVN)
NASDAQ: ARVN
· Real-Time Price · USD
9.61
0.34 (3.67%)
At close: Oct 03, 2025, 3:59 PM
9.60
-0.10%
After-hours: Oct 03, 2025, 07:03 PM EDT
ARVN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 9.17 | 9.37 | 8.96 | 9.27 | 9.27 | 1.53% | 1,997,842 |
| Oct 1, 2025 | 8.60 | 9.31 | 8.60 | 9.13 | 9.13 | 7.16% | 2,775,791 |
| Sep 30, 2025 | 8.53 | 8.71 | 8.40 | 8.52 | 8.52 | -0.12% | 2,933,603 |
| Sep 29, 2025 | 8.30 | 8.60 | 8.15 | 8.53 | 8.53 | 3.14% | 2,389,335 |
| Sep 26, 2025 | 7.80 | 8.43 | 7.73 | 8.27 | 8.27 | 6.71% | 3,037,017 |
| Sep 25, 2025 | 7.72 | 7.88 | 7.65 | 7.75 | 7.75 | 0.26% | 2,582,618 |
| Sep 24, 2025 | 7.53 | 7.83 | 7.38 | 7.73 | 7.73 | 2.66% | 3,333,300 |
| Sep 23, 2025 | 7.52 | 7.78 | 7.44 | 7.53 | 7.53 | 0.00% | 2,411,637 |
| Sep 22, 2025 | 7.55 | 7.79 | 7.35 | 7.53 | 7.53 | 0.13% | 2,745,251 |
| Sep 19, 2025 | 7.72 | 7.87 | 7.44 | 7.52 | 7.52 | -2.59% | 3,445,748 |
| Sep 18, 2025 | 7.82 | 8.11 | 7.37 | 7.72 | 7.72 | 1.45% | 3,410,132 |
| Sep 17, 2025 | 7.71 | 7.88 | 7.51 | 7.61 | 7.61 | -0.39% | 2,232,000 |
| Sep 16, 2025 | 7.74 | 7.74 | 7.52 | 7.64 | 7.64 | -1.29% | 1,507,600 |
| Sep 15, 2025 | 7.80 | 7.89 | 7.56 | 7.74 | 7.74 | 0.00% | 949,200 |
| Sep 12, 2025 | 7.82 | 7.86 | 7.56 | 7.74 | 7.74 | -0.90% | 1,200,903 |
| Sep 11, 2025 | 7.81 | 8.08 | 7.70 | 7.81 | 7.81 | -0.26% | 1,842,000 |
| Sep 10, 2025 | 7.96 | 8.10 | 7.79 | 7.83 | 7.83 | -2.12% | 1,318,800 |
| Sep 9, 2025 | 7.90 | 8.11 | 7.81 | 8.00 | 8.00 | 0.76% | 1,206,346 |
| Sep 8, 2025 | 7.81 | 8.23 | 7.58 | 7.94 | 7.94 | 1.40% | 2,029,423 |
| Sep 5, 2025 | 7.65 | 8.20 | 7.63 | 7.83 | 7.83 | 2.89% | 1,891,600 |
Page 1 of 89