Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	69.36	73.03	68.99	72.74	1,018,530	+3.85(+5.59%)
May 27, 2021	66.33	69.44	64.99	68.89	414,379	+3.20(+4.87%)
May 26, 2021	65.53	66.38	64.82	65.69	390,114	+0.48(+0.74%)
May 25, 2021	66.65	66.70	64.64	65.21	360,782	-0.75(-1.14%)
May 24, 2021	66.63	67.34	65.24	65.96	273,570	-0.54(-0.81%)
May 21, 2021	67.00	68.28	66.25	66.50	438,629	+2.55(+3.99%)
May 20, 2021	64.12	65.18	62.91	63.95	352,436	+0.16(+0.25%)
May 19, 2021	65.68	65.77	62.39	63.79	398,005	-3.39(-5.05%)
May 18, 2021	67.95	68.50	67.04	67.18	302,516	-0.06(-0.09%)
May 17, 2021	66.45	67.98	66.28	67.24	156,490	+0.33(+0.49%)
May 14, 2021	64.06	67.70	63.83	66.91	222,325	+3.07(+4.81%)
May 13, 2021	63.43	65.01	62.32	63.84	266,488	+0.83(+1.32%)
May 12, 2021	60.32	64.11	59.87	63.01	296,622	+1.72(+2.81%)
May 11, 2021	59.51	62.80	56.64	61.29	218,802	-0.10(-0.16%)
May 10, 2021	63.62	64.56	61.36	61.39	590,050	-2.24(-3.52%)
May 07, 2021	63.58	65.24	63.19	63.63	375,425	+0.48(+0.76%)
May 06, 2021	67.06	67.06	61.71	63.15	351,666	-4.01(-5.97%)
May 05, 2021	68.17	70.43	65.58	67.16	329,675	-0.85(-1.25%)
May 04, 2021	69.31	69.99	63.78	68.01	300,647	-1.98(-2.83%)
May 03, 2021	69.50	71.30	66.71	69.99	273,154	+1.05(+1.52%)
Apr 30, 2021	68.94	73.30	68.00	68.94	322,900	-0.88(-1.26%)
Apr 29, 2021	68.88	70.10	67.07	69.82	245,456	+0.28(+0.40%)
Apr 28, 2021	67.93	70.58	66.45	69.54	334,940	+1.69(+2.49%)
Apr 27, 2021	66.46	68.61	65.44	67.85	254,918	+1.76(+2.66%)
Apr 26, 2021	64.54	66.79	63.15	66.09	310,675	+1.28(+1.98%)
Apr 23, 2021	66.00	67.90	64.67	64.81	371,100	-1.45(-2.19%)
Apr 22, 2021	66.53	68.09	64.11	66.26	406,082	+0.54(+0.82%)
Apr 21, 2021	63.77	66.79	62.55	65.72	258,142	+3.81(+6.15%)
Apr 20, 2021	61.82	63.95	60.36	61.91	211,453	-0.27(-0.43%)
Apr 19, 2021	64.47	65.94	61.82	62.18	411,723	-2.51(-3.88%)
Apr 16, 2021	63.47	65.35	61.99	64.69	521,100	+1.69(+2.68%)
Apr 15, 2021	64.27	64.70	62.22	63.00	264,312	+0.11(+0.17%)
Apr 14, 2021	61.60	65.39	60.25	62.89	280,070	+1.55(+2.53%)
Apr 13, 2021	60.45	62.08	58.98	61.34	358,377	+0.89(+1.47%)
Apr 12, 2021	63.62	63.62	59.29	60.45	460,260	-3.04(-4.79%)
Apr 09, 2021	64.66	64.99	61.33	63.49	337,000	-0.94(-1.46%)
Apr 08, 2021	64.42	66.07	63.20	64.43	287,057	+0.07(+0.11%)
Apr 07, 2021	64.26	65.78	63.13	64.36	251,342	-0.18(-0.28%)
Apr 06, 2021	66.88	67.93	64.03	64.54	287,797	-2.28(-3.41%)
Apr 05, 2021	66.12	68.27	65.30	66.82	283,555	+1.02(+1.55%)
Apr 01, 2021	65.92	69.69	64.60	65.80	323,600	-0.30(-0.45%)
Mar 31, 2021	63.51	67.06	62.67	66.10	864,688	+3.55(+5.68%)
Mar 30, 2021	58.46	63.09	57.81	62.55	657,298	+4.36(+7.49%)
Mar 29, 2021	59.72	59.72	56.59	58.19	490,495	-1.79(-2.98%)
Mar 26, 2021	63.44	64.10	58.33	59.98	280,400	-2.84(-4.52%)
Mar 25, 2021	61.14	63.03	59.13	62.82	411,591	+0.83(+1.34%)
Mar 24, 2021	63.87	64.60	61.10	61.99	781,133	-1.02(-1.62%)
Mar 23, 2021	65.57	67.29	62.41	63.01	531,777	-3.67(-5.50%)
Mar 22, 2021	67.05	69.26	65.29	66.68	540,297	-0.26(-0.39%)
Mar 19, 2021	67.31	71.69	66.26	66.94	812,400	+0.26(+0.39%)
Mar 18, 2021	71.04	73.74	66.55	66.68	496,982	-5.62(-7.77%)
Mar 17, 2021	71.45	73.38	70.69	72.30	475,116	-0.39(-0.54%)
Mar 16, 2021	78.29	79.27	71.72	72.69	342,090	-4.78(-6.17%)
Mar 15, 2021	75.22	78.88	75.14	77.47	301,370	+0.61(+0.79%)
Mar 12, 2021	76.81	78.03	74.62	76.86	310,100	-1.01(-1.30%)
Mar 11, 2021	74.29	78.10	74.15	77.87	515,707	+3.69(+4.97%)
Mar 10, 2021	75.38	76.27	73.43	74.18	301,520	+1.87(+2.59%)
Mar 09, 2021	71.32	76.12	70.85	72.31	387,334	+3.18(+4.60%)
Mar 08, 2021	71.84	73.46	68.30	69.13	491,174	-2.91(-4.04%)
Mar 05, 2021	71.35	72.39	66.18	72.04	572,500	+0.96(+1.35%)
Mar 04, 2021	75.50	76.79	69.50	71.08	565,555	-4.90(-6.45%)
Mar 03, 2021	76.79	78.32	74.86	75.98	433,136	-1.53(-1.97%)
Mar 02, 2021	77.38	80.50	75.55	77.51	484,773	+0.21(+0.27%)