Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	51.25	51.25	49.03	49.71	475,640	-1.21(-2.38%)
Oct 28, 2022	48.73	51.19	48.55	50.92	269,127	+2.35(+4.84%)
Oct 27, 2022	49.79	50.81	48.39	48.57	332,816	-0.87(-1.76%)
Oct 26, 2022	44.50	52.50	44.31	49.44	1,279,430	+5.29(+11.98%)
Oct 25, 2022	43.34	45.41	43.25	44.15	421,045	+1.57(+3.69%)
Oct 24, 2022	44.19	44.19	41.97	42.58	210,636	-1.43(-3.25%)
Oct 21, 2022	41.47	44.14	40.69	44.01	247,890	+2.88(+7.00%)
Oct 20, 2022	43.12	44.45	41.04	41.13	346,828	-1.95(-4.53%)
Oct 19, 2022	46.08	46.44	42.74	43.08	263,460	-3.41(-7.33%)
Oct 18, 2022	45.88	47.22	45.54	46.49	330,914	+1.72(+3.84%)
Oct 17, 2022	43.67	45.03	43.16	44.77	297,018	+2.29(+5.39%)
Oct 14, 2022	43.26	43.85	41.61	42.48	300,029	-0.38(-0.89%)
Oct 13, 2022	39.91	43.16	39.20	42.86	364,758	+1.46(+3.53%)
Oct 12, 2022	39.83	41.79	38.65	41.40	290,804	+1.89(+4.78%)
Oct 11, 2022	39.16	40.60	37.61	39.51	392,327	+0.72(+1.86%)
Oct 10, 2022	41.36	42.11	38.60	38.79	340,763	-2.65(-6.39%)
Oct 07, 2022	43.34	43.64	41.27	41.44	334,055	-2.32(-5.30%)
Oct 06, 2022	44.55	45.21	43.34	43.76	220,637	-1.02(-2.28%)
Oct 05, 2022	43.41	45.00	42.78	44.78	267,697	+0.64(+1.45%)
Oct 04, 2022	43.55	44.88	43.35	44.14	424,488	+1.34(+3.13%)
Oct 03, 2022	45.18	45.18	41.66	42.80	378,602	-1.69(-3.80%)
Sep 30, 2022	44.77	46.68	44.25	44.49	443,351	-0.31(-0.69%)
Sep 29, 2022	44.76	44.98	42.89	44.80	405,051	-0.75(-1.65%)
Sep 28, 2022	44.33	46.30	43.76	45.55	497,516	+2.31(+5.34%)
Sep 27, 2022	44.54	45.73	42.43	43.24	315,403	-0.42(-0.96%)
Sep 26, 2022	42.06	43.94	42.06	43.66	400,475	+1.60(+3.80%)
Sep 23, 2022	42.44	42.90	41.21	42.06	295,434	-0.87(-2.03%)
Sep 22, 2022	43.77	43.77	42.32	42.93	190,181	-0.97(-2.21%)
Sep 21, 2022	47.37	47.59	43.87	43.90	255,617	-3.24(-6.87%)
Sep 20, 2022	46.16	47.98	45.85	47.14	434,944	+0.49(+1.05%)
Sep 19, 2022	46.61	47.35	45.53	46.65	389,922	-0.76(-1.60%)
Sep 16, 2022	47.73	48.75	46.85	47.41	659,897	-1.46(-2.99%)
Sep 15, 2022	49.00	50.26	48.29	48.87	320,539	-0.18(-0.37%)
Sep 14, 2022	48.12	49.54	47.23	49.05	280,503	+1.22(+2.55%)
Sep 13, 2022	47.79	48.07	46.99	47.83	328,750	-2.17(-4.34%)
Sep 12, 2022	49.26	50.64	48.97	50.00	291,482	+1.03(+2.10%)
Sep 09, 2022	49.63	50.09	47.64	48.97	426,356	+0.55(+1.14%)
Sep 08, 2022	44.87	48.49	44.75	48.42	394,906	+3.06(+6.75%)
Sep 07, 2022	43.02	45.36	42.68	45.36	341,024	+2.53(+5.91%)
Sep 06, 2022	42.81	44.26	42.15	42.83	346,357	-0.29(-0.67%)
Sep 02, 2022	44.04	44.62	42.78	43.12	379,670	-0.44(-1.01%)
Sep 01, 2022	41.88	43.56	41.30	43.56	350,790	+1.22(+2.88%)
Aug 31, 2022	42.40	42.90	41.70	42.34	308,138	+0.47(+1.12%)
Aug 30, 2022	42.68	42.78	41.06	41.87	386,076	-0.09(-0.21%)
Aug 29, 2022	43.29	44.57	41.84	41.96	432,474	-2.26(-5.11%)
Aug 26, 2022	46.68	46.68	43.55	44.22	321,961	-2.46(-5.27%)
Aug 25, 2022	46.87	47.13	45.78	46.68	254,495	+0.17(+0.37%)
Aug 24, 2022	45.36	47.28	45.23	46.51	281,926	+1.27(+2.81%)
Aug 23, 2022	44.95	45.83	43.37	45.24	380,343	+0.29(+0.65%)
Aug 22, 2022	44.93	45.69	43.39	44.95	427,392	-0.69(-1.51%)
Aug 19, 2022	46.13	46.40	44.21	45.64	415,888	-0.48(-1.04%)
Aug 18, 2022	46.95	47.22	43.71	46.12	703,257	-0.58(-1.24%)
Aug 17, 2022	50.94	51.45	44.07	46.70	1,227,522	-5.78(-11.01%)
Aug 16, 2022	53.92	54.62	52.41	52.48	240,570	-1.64(-3.03%)
Aug 15, 2022	54.27	54.83	52.38	54.12	566,965	-0.34(-0.62%)
Aug 12, 2022	55.17	56.05	54.29	54.46	397,500	-0.08(-0.15%)
Aug 11, 2022	58.22	58.38	53.11	54.54	431,763	-3.45(-5.95%)
Aug 10, 2022	57.55	58.58	56.57	57.99	388,015	+2.19(+3.92%)
Aug 09, 2022	54.99	56.41	54.61	55.80	404,240	-0.03(-0.05%)
Aug 08, 2022	56.00	58.51	55.14	55.83	508,425	+0.40(+0.72%)
Aug 05, 2022	50.27	55.56	49.00	55.43	554,599	+4.02(+7.82%)
Aug 04, 2022	53.52	54.39	50.90	51.41	671,576	-2.00(-3.74%)
Aug 03, 2022	52.09	54.43	51.59	53.41	276,490	+2.04(+3.97%)
Aug 02, 2022	50.33	52.62	50.33	51.37	275,618	+0.99(+1.97%)