Arvinas, Inc. (ARVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

32.82

+0.39

(+1.20%)

At close: 04:00PM EDT

32.82

0.00

(0.00%)

After hours:

04:04PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	33.80	33.97	32.65	32.82	32.82	415,371
May 02, 2024	33.12	33.15	31.68	32.43	32.43	621,800
May 01, 2024	31.85	33.21	31.34	32.48	32.48	685,900
Apr 30, 2024	31.50	32.17	31.15	31.77	31.77	1,206,600
Apr 29, 2024	32.23	32.62	31.46	31.90	31.90	846,700
Apr 26, 2024	31.73	32.72	31.04	32.37	32.37	778,700
Apr 25, 2024	32.00	32.13	30.91	31.60	31.60	636,400
Apr 24, 2024	33.82	33.83	32.51	32.54	32.54	569,300
Apr 23, 2024	34.86	35.58	33.87	34.00	34.00	632,900
Apr 22, 2024	34.80	35.87	34.52	34.90	34.90	848,800
Apr 19, 2024	34.09	34.81	33.63	34.72	34.72	944,300
Apr 18, 2024	33.42	34.46	32.61	34.29	34.29	803,100
Apr 17, 2024	33.73	33.91	32.80	33.45	33.45	516,200
Apr 16, 2024	34.24	34.55	33.41	33.44	33.44	497,400
Apr 15, 2024	36.78	37.00	34.09	34.72	34.72	649,600
Apr 12, 2024	36.89	38.56	35.53	36.29	36.29	860,300
Apr 11, 2024	39.12	39.34	37.02	37.26	37.26	1,056,900
Apr 10, 2024	36.53	36.87	35.78	36.73	36.73	438,200
Apr 09, 2024	37.91	38.97	37.52	38.08	38.08	426,100
Apr 08, 2024	37.83	37.98	37.23	37.65	37.65	287,900
Apr 05, 2024	37.74	38.17	37.14	37.44	37.44	412,700
Apr 04, 2024	39.31	39.40	37.67	37.90	37.90	796,800
Apr 03, 2024	38.56	39.58	38.42	38.59	38.59	423,500
Apr 02, 2024	39.35	40.16	38.67	39.04	39.04	615,700
Apr 01, 2024	41.34	41.34	39.97	40.40	40.40	342,500
Mar 28, 2024	41.71	41.98	40.84	41.28	41.28	524,400
Mar 27, 2024	41.50	41.55	40.34	41.33	41.33	341,400
Mar 26, 2024	41.60	41.84	40.58	41.00	41.00	424,700
Mar 25, 2024	42.11	42.26	40.54	40.67	40.67	383,400
Mar 22, 2024	42.93	43.07	41.78	41.90	41.90	448,500
Mar 21, 2024	44.75	44.85	42.62	43.35	43.35	499,300
Mar 20, 2024	42.43	44.22	41.16	44.16	44.16	811,800
Mar 19, 2024	41.23	43.12	41.01	42.56	42.56	1,987,900
Mar 18, 2024	44.56	45.03	42.40	42.60	42.60	864,300
Mar 15, 2024	44.47	45.77	44.22	44.85	44.85	2,246,400
Mar 14, 2024	46.23	46.23	43.74	44.72	44.72	994,100
Mar 13, 2024	45.08	46.51	44.78	46.48	46.48	774,200
Mar 12, 2024	45.28	46.62	45.01	45.48	45.48	611,100
Mar 11, 2024	46.07	47.24	45.36	45.50	45.50	455,900
Mar 08, 2024	48.69	49.76	46.53	47.04	47.04	393,500
Mar 07, 2024	46.22	49.26	45.80	47.67	47.67	689,800
Mar 06, 2024	47.57	47.88	45.60	45.99	45.99	719,100
Mar 05, 2024	45.75	47.93	45.48	46.71	46.71	427,400
Mar 04, 2024	48.05	48.05	46.09	46.47	46.47	756,300
Mar 01, 2024	46.90	51.51	46.51	47.30	47.30	1,019,500
Feb 29, 2024	47.46	48.19	45.89	45.98	45.98	1,091,300
Feb 28, 2024	47.55	48.07	45.65	45.94	45.94	893,700
Feb 27, 2024	48.79	49.40	45.92	48.01	48.01	1,336,300
Feb 26, 2024	46.77	48.83	46.67	48.79	48.79	688,800
Feb 23, 2024	47.00	47.63	45.78	47.00	47.00	956,500
Feb 22, 2024	49.21	49.60	46.15	46.51	46.51	1,096,300
Feb 21, 2024	48.79	50.05	46.68	47.70	47.70	1,100,500
Feb 20, 2024	51.50	51.99	49.28	50.60	50.60	788,400
Feb 16, 2024	51.22	53.08	50.73	52.31	52.31	505,100
Feb 15, 2024	50.44	52.81	49.59	51.93	51.93	752,700
Feb 14, 2024	47.25	49.90	46.35	49.37	49.37	675,100
Feb 13, 2024	48.80	49.87	47.21	47.77	47.77	819,900
Feb 12, 2024	49.81	52.00	49.69	51.18	51.18	722,400
Feb 09, 2024	49.40	52.05	48.75	49.89	49.89	1,238,900
Feb 08, 2024	47.81	49.69	47.46	48.28	48.28	1,057,800
Feb 07, 2024	48.99	49.50	47.31	47.48	47.48	773,400
Feb 06, 2024	46.72	49.08	46.58	49.01	49.01	949,000
Feb 05, 2024	45.24	47.22	44.65	46.30	46.30	648,700
Feb 02, 2024	45.14	46.63	42.62	45.97	45.97	901,600
Feb 01, 2024	43.46	46.82	42.62	45.65	45.65	1,641,100
Jan 31, 2024	39.49	43.16	39.27	41.50	41.50	938,100
Jan 30, 2024	39.36	39.67	38.52	39.47	39.47	584,400
Jan 29, 2024	36.93	39.81	36.53	39.54	39.54	428,300
Jan 26, 2024	38.13	38.70	36.47	36.83	36.83	413,300
Jan 25, 2024	37.25	39.59	37.03	37.77	37.77	712,100
Jan 24, 2024	37.39	38.00	35.80	36.73	36.73	485,300
Jan 23, 2024	37.22	37.60	36.11	36.38	36.38	348,100
Jan 22, 2024	36.80	37.73	35.85	36.55	36.55	424,200
Jan 19, 2024	36.92	37.09	35.51	36.42	36.42	456,100
Jan 18, 2024	36.48	36.48	35.42	36.38	36.38	653,100
Jan 17, 2024	37.21	37.65	36.13	36.38	36.38	607,100
Jan 16, 2024	37.76	38.42	35.99	38.10	38.10	620,600
Jan 12, 2024	38.68	39.75	38.01	38.72	38.72	383,400
Jan 11, 2024	38.16	38.67	37.59	37.94	37.94	877,000
Jan 10, 2024	39.23	39.51	38.11	38.77	38.77	687,400
Jan 09, 2024	40.24	40.85	38.96	39.36	39.36	596,600
Jan 08, 2024	40.48	41.20	38.65	40.89	40.89	753,900
Jan 05, 2024	40.95	41.49	39.58	40.57	40.57	499,500
Jan 04, 2024	41.24	41.79	40.60	41.42	41.42	540,700
Jan 03, 2024	40.97	42.08	40.21	41.21	41.21	537,400
Jan 02, 2024	40.76	42.83	39.25	41.50	41.50	481,300
Dec 29, 2023	41.76	42.66	41.06	41.16	41.16	597,500
Dec 28, 2023	42.16	42.84	41.42	41.99	41.99	645,500
Dec 27, 2023	41.65	42.38	40.82	42.33	42.33	404,800
Dec 26, 2023	40.00	41.62	40.00	41.09	41.09	532,200
Dec 22, 2023	37.93	39.90	37.60	39.64	39.64	612,500
Dec 21, 2023	37.44	37.97	36.80	37.66	37.66	796,300
Dec 20, 2023	37.91	38.06	36.41	36.45	36.45	1,019,100
Dec 19, 2023	37.93	37.97	35.50	37.87	37.87	1,466,200
Dec 18, 2023	36.38	36.55	35.37	35.43	35.43	924,500
Dec 15, 2023	35.90	38.00	35.66	36.64	36.64	1,254,500
Dec 14, 2023	35.78	36.33	34.66	35.68	35.68	1,174,500
Dec 13, 2023	32.54	34.39	31.72	33.97	33.97	1,347,300
Dec 12, 2023	34.08	34.28	32.37	32.45	32.45	1,039,200
Dec 11, 2023	34.18	34.58	32.26	33.80	33.80	965,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,047.57+2,512.15(+2.97%)

Arvinas, Inc. (ARVN)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,047.57
+2,512.15(+2.97%)