Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	41.76	42.66	41.06	41.16	597,535	-0.83(-1.98%)
Dec 28, 2023	42.16	42.84	41.42	41.99	645,514	-0.34(-0.80%)
Dec 27, 2023	41.65	42.38	40.82	42.33	403,740	+1.24(+3.02%)
Dec 26, 2023	40.00	41.62	40.00	41.09	532,150	+1.45(+3.66%)
Dec 22, 2023	37.93	39.90	37.60	39.64	612,513	+1.98(+5.26%)
Dec 21, 2023	37.44	37.97	36.80	37.66	796,310	+1.21(+3.32%)
Dec 20, 2023	37.91	38.06	36.41	36.45	1,019,119	-1.42(-3.75%)
Dec 19, 2023	37.93	37.97	35.50	37.87	1,464,488	+2.44(+6.89%)
Dec 18, 2023	36.38	36.55	35.37	35.43	924,450	-1.21(-3.30%)
Dec 15, 2023	35.90	38.00	35.66	36.64	1,517,497	+0.96(+2.69%)
Dec 14, 2023	35.78	36.33	34.66	35.68	1,174,554	+1.71(+5.03%)
Dec 13, 2023	32.54	34.39	31.72	33.97	1,346,568	+1.52(+4.68%)
Dec 12, 2023	34.08	34.28	32.37	32.45	1,039,244	-1.35(-3.99%)
Dec 11, 2023	34.18	34.58	32.26	33.80	965,893	-0.36(-1.05%)
Dec 08, 2023	33.05	36.94	32.87	34.16	3,056,057	+1.47(+4.50%)
Dec 07, 2023	30.40	32.78	29.68	32.69	1,570,228	+2.39(+7.89%)
Dec 06, 2023	24.41	30.99	24.11	30.30	2,861,985	+7.13(+30.77%)
Dec 05, 2023	23.91	24.29	22.34	23.17	1,883,091	-0.93(-3.86%)
Dec 04, 2023	23.60	25.06	23.59	24.10	574,209	+0.50(+2.12%)
Dec 01, 2023	22.12	23.62	21.67	23.60	820,640	+1.63(+7.42%)
Nov 30, 2023	24.26	24.54	21.70	21.97	1,391,526	-3.02(-12.08%)
Nov 29, 2023	24.84	25.85	24.52	24.99	612,223	+0.57(+2.33%)
Nov 28, 2023	24.33	24.62	23.10	24.42	746,853	+0.31(+1.29%)
Nov 27, 2023	22.42	25.09	22.17	24.11	1,120,969	+2.24(+10.24%)
Nov 24, 2023	21.58	22.12	21.58	21.87	147,080	+0.46(+2.15%)
Nov 22, 2023	21.46	21.88	20.99	21.41	420,505	+0.61(+2.93%)
Nov 21, 2023	21.35	21.72	20.28	20.80	638,680	-0.97(-4.46%)
Nov 20, 2023	22.24	22.38	20.51	21.77	733,199	+0.85(+4.06%)
Nov 17, 2023	21.00	21.49	20.60	20.92	544,753	+0.12(+0.58%)
Nov 16, 2023	20.25	21.24	19.31	20.80	629,619	+0.50(+2.46%)
Nov 15, 2023	19.78	20.88	19.78	20.30	859,379	+0.52(+2.63%)
Nov 14, 2023	17.43	19.98	17.12	19.78	1,138,004	+3.19(+19.23%)
Nov 13, 2023	14.81	16.80	14.64	16.59	864,064	+1.60(+10.67%)
Nov 10, 2023	15.19	15.19	14.02	14.99	499,513	-0.17(-1.12%)
Nov 09, 2023	16.83	16.83	15.00	15.16	386,467	-1.35(-8.18%)
Nov 08, 2023	17.78	18.27	16.01	16.51	927,110	-1.28(-7.20%)
Nov 07, 2023	17.10	17.82	16.87	17.79	718,020	+0.86(+5.08%)
Nov 06, 2023	17.52	17.52	16.80	16.93	459,139	-0.59(-3.37%)
Nov 03, 2023	16.72	17.88	16.72	17.52	484,248	+1.31(+8.08%)
Nov 02, 2023	16.27	16.59	16.14	16.21	281,188	+0.23(+1.44%)
Nov 01, 2023	16.02	16.06	15.09	15.98	839,689	-0.14(-0.87%)
Oct 31, 2023	15.02	16.37	14.92	16.12	1,080,509	+1.04(+6.90%)
Oct 30, 2023	14.47	15.15	14.26	15.08	878,017	+0.89(+6.27%)
Oct 27, 2023	14.34	14.99	13.57	14.19	600,692	-0.12(-0.84%)
Oct 26, 2023	14.39	14.64	13.94	14.31	375,234	-0.12(-0.83%)
Oct 25, 2023	14.53	15.14	14.38	14.43	481,444	-0.33(-2.24%)
Oct 24, 2023	14.71	15.65	14.56	14.76	650,352	+0.21(+1.44%)
Oct 23, 2023	15.72	15.98	14.33	14.55	934,963	-0.28(-1.89%)
Oct 20, 2023	15.26	15.29	14.70	14.83	419,562	-0.45(-2.95%)
Oct 19, 2023	15.37	15.73	15.14	15.28	385,187	-0.10(-0.65%)
Oct 18, 2023	16.30	16.42	15.26	15.38	308,330	-1.08(-6.56%)
Oct 17, 2023	16.50	17.24	16.36	16.46	332,187	-0.32(-1.91%)
Oct 16, 2023	16.80	17.31	16.50	16.78	337,850	-0.06(-0.36%)
Oct 13, 2023	17.01	17.19	16.50	16.84	314,561	-0.13(-0.77%)
Oct 12, 2023	19.30	19.30	16.95	16.97	372,491	-2.35(-12.16%)
Oct 11, 2023	19.71	19.80	18.90	19.32	253,025	-0.37(-1.88%)
Oct 10, 2023	19.03	20.10	19.03	19.69	474,834	+0.57(+2.98%)
Oct 09, 2023	18.90	19.58	18.53	19.12	285,211	+0.03(+0.16%)
Oct 06, 2023	18.47	19.10	18.28	19.09	427,794	+0.47(+2.52%)
Oct 05, 2023	18.00	19.01	18.00	18.62	980,079	+0.54(+2.99%)
Oct 04, 2023	19.12	19.12	17.75	18.08	370,474	-0.85(-4.49%)
Oct 03, 2023	18.74	19.19	18.52	18.93	468,306	+0.09(+0.48%)