Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2021	78.54	79.97	76.56	77.30	413,278	-1.00(-1.28%)
Feb 26, 2021	75.99	79.66	71.88	78.30	479,300	+4.36(+5.90%)
Feb 25, 2021	76.16	78.30	72.99	73.94	224,792	-2.20(-2.89%)
Feb 24, 2021	74.57	77.99	74.19	76.14	289,950	+1.87(+2.52%)
Feb 23, 2021	70.92	74.92	66.48	74.27	533,571	+1.64(+2.26%)
Feb 22, 2021	79.00	81.43	72.28	72.63	822,577	-6.53(-8.25%)
Feb 19, 2021	78.87	80.82	77.76	79.16	347,600	-0.04(-0.05%)
Feb 18, 2021	78.46	81.12	77.64	79.20	398,634	-0.56(-0.70%)
Feb 17, 2021	78.21	80.03	76.01	79.76	347,468	+0.13(+0.16%)
Feb 16, 2021	80.62	82.03	76.92	79.63	542,558	-1.46(-1.80%)
Feb 12, 2021	78.25	82.71	77.95	81.09	227,300	+1.99(+2.52%)
Feb 11, 2021	81.29	82.56	79.02	79.10	268,851	-2.02(-2.49%)
Feb 10, 2021	82.90	84.32	80.23	81.12	437,727	-1.18(-1.43%)
Feb 09, 2021	82.21	84.70	82.00	82.30	264,452	-0.25(-0.30%)
Feb 08, 2021	83.15	84.88	81.74	82.55	394,030	-0.59(-0.71%)
Feb 05, 2021	82.00	84.09	81.21	83.14	378,200	+1.27(+1.55%)
Feb 04, 2021	82.69	84.74	80.98	81.87	389,278	-0.58(-0.70%)
Feb 03, 2021	80.22	83.73	80.16	82.45	427,275	+1.77(+2.19%)
Feb 02, 2021	78.19	81.31	76.28	80.68	283,040	+3.34(+4.32%)
Feb 01, 2021	76.00	78.74	74.61	77.34	620,279	+1.90(+2.52%)
Jan 29, 2021	72.99	76.53	70.52	75.44	617,400	+1.53(+2.07%)
Jan 28, 2021	69.43	74.75	69.07	73.91	638,383	+5.21(+7.58%)
Jan 27, 2021	73.03	73.03	68.05	68.70	794,187	-5.33(-7.20%)
Jan 26, 2021	81.45	81.45	73.09	74.03	593,782	-8.48(-10.28%)
Jan 25, 2021	83.40	85.59	77.22	82.51	597,119	-1.58(-1.88%)
Jan 22, 2021	84.34	85.31	82.33	84.09	471,000	-0.24(-0.28%)
Jan 21, 2021	88.27	88.50	83.03	84.33	494,366	-4.17(-4.71%)
Jan 20, 2021	91.34	92.33	88.30	88.50	523,651	-2.87(-3.14%)
Jan 19, 2021	92.61	92.77	90.07	91.37	410,455	+0.77(+0.85%)
Jan 15, 2021	86.94	92.46	85.73	90.60	649,800	+2.89(+3.29%)
Jan 14, 2021	82.42	88.73	81.29	87.71	898,792	+5.30(+6.43%)
Jan 13, 2021	82.00	84.48	79.90	82.41	595,580	+0.58(+0.71%)
Jan 12, 2021	80.87	82.70	79.86	81.83	399,260	+0.95(+1.17%)
Jan 11, 2021	79.93	82.68	79.00	80.88	524,727	+0.44(+0.55%)
Jan 08, 2021	83.91	86.15	77.71	80.44	898,100	-3.63(-4.32%)
Jan 07, 2021	83.34	88.42	80.80	84.07	1,041,109	+0.81(+0.97%)
Jan 06, 2021	83.23	85.37	81.79	83.26	557,759	+1.05(+1.28%)
Jan 05, 2021	84.10	85.83	80.51	82.21	674,733	-1.63(-1.94%)