Arvinas, Inc. - Common Stock (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	10.58	10.78	7.914	8.300	19,010,556	-9.26(-52.73%)
Mar 10, 2025	18.08	18.45	17.22	17.56	1,119,061	-0.72(-3.94%)
Mar 07, 2025	17.97	18.76	17.76	18.28	1,923,322	+0.22(+1.22%)
Mar 06, 2025	17.13	18.93	16.97	18.06	1,488,271	+0.56(+3.23%)
Mar 05, 2025	16.76	17.70	16.41	17.50	1,214,639	+0.98(+5.90%)
Mar 04, 2025	15.99	16.87	15.53	16.52	1,491,726	+0.29(+1.79%)
Mar 03, 2025	17.77	18.00	16.21	16.23	1,046,390	-1.47(-8.31%)
Feb 28, 2025	17.06	17.70	16.57	17.70	933,291	+0.44(+2.55%)
Feb 27, 2025	17.15	18.18	16.98	17.26	1,245,386	+0.12(+0.70%)
Feb 26, 2025	17.95	17.95	16.61	17.14	1,146,846	-0.53(-3.00%)
Feb 25, 2025	16.83	17.74	16.25	17.67	1,653,126	+0.92(+5.49%)
Feb 24, 2025	17.73	17.80	16.07	16.75	1,946,189	-1.02(-5.74%)
Feb 21, 2025	18.90	19.05	17.34	17.77	1,871,764	-0.60(-3.27%)
Feb 20, 2025	18.35	19.15	18.24	18.37	1,037,282	-0.17(-0.92%)
Feb 19, 2025	18.50	19.40	18.30	18.54	1,012,865	-0.11(-0.59%)
Feb 18, 2025	18.41	20.38	18.40	18.65	1,803,435	+0.34(+1.86%)
Feb 14, 2025	17.61	18.32	17.19	18.31	935,375	+0.64(+3.62%)
Feb 13, 2025	18.15	18.48	17.50	17.67	1,055,284	-0.28(-1.56%)
Feb 12, 2025	17.51	18.98	17.36	17.95	1,339,512	+0.27(+1.53%)
Feb 11, 2025	18.73	19.19	16.99	17.68	1,863,711	-1.29(-6.80%)
Feb 10, 2025	18.64	19.36	18.40	18.97	1,370,676	+0.27(+1.44%)
Feb 07, 2025	19.11	19.97	18.63	18.70	960,154	-0.40(-2.09%)
Feb 06, 2025	19.64	20.16	19.07	19.10	838,719	-0.49(-2.50%)
Feb 05, 2025	18.26	20.06	18.05	19.59	1,315,468	+1.54(+8.53%)
Feb 04, 2025	17.00	18.22	17.00	18.05	1,065,937	+0.95(+5.56%)
Feb 03, 2025	17.41	17.78	16.61	17.10	867,706	-0.51(-2.90%)
Jan 31, 2025	18.21	18.57	17.58	17.61	696,407	-0.28(-1.57%)
Jan 30, 2025	17.95	18.30	17.65	17.89	716,530	+0.34(+1.94%)
Jan 29, 2025	17.91	18.28	17.46	17.55	805,462	-0.37(-2.06%)
Jan 28, 2025	18.23	18.49	17.77	17.92	1,008,540	-0.29(-1.59%)
Jan 27, 2025	18.26	19.30	17.85	18.21	512,747	+0.07(+0.39%)
Jan 24, 2025	17.92	18.68	17.60	18.14	500,767	+0.14(+0.78%)
Jan 23, 2025	18.17	18.61	17.85	18.00	1,319,904	-0.22(-1.21%)
Jan 22, 2025	18.60	18.67	17.78	18.22	1,131,812	-0.35(-1.88%)
Jan 21, 2025	18.26	18.84	17.66	18.57	508,635	+0.52(+2.88%)
Jan 17, 2025	17.68	18.39	17.41	18.05	848,530	+0.47(+2.67%)
Jan 16, 2025	17.84	18.05	17.35	17.58	1,015,918	-0.15(-0.85%)
Jan 15, 2025	18.04	18.38	17.48	17.73	972,684	+0.51(+2.96%)
Jan 14, 2025	18.06	18.39	17.08	17.22	643,714	-0.79(-4.39%)
Jan 13, 2025	18.36	18.48	17.34	18.01	807,938	-0.61(-3.28%)
Jan 10, 2025	19.25	19.92	18.26	18.62	892,887	-1.20(-6.05%)
Jan 08, 2025	19.24	20.30	18.89	19.82	630,867	+0.39(+2.01%)
Jan 07, 2025	19.88	20.63	19.37	19.43	621,955	-0.48(-2.41%)
Jan 06, 2025	20.57	20.90	19.89	19.91	627,863	-0.59(-2.88%)
Jan 03, 2025	18.94	21.00	18.89	20.50	854,748	+1.61(+8.52%)