Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	42.28	42.67	40.49	41.09	454,700	-1.19(-2.81%)
Dec 30, 2019	41.66	42.61	40.36	42.28	242,359	+0.48(+1.15%)
Dec 27, 2019	44.53	44.53	41.44	41.80	207,700	-2.58(-5.81%)
Dec 26, 2019	42.64	44.97	42.52	44.38	336,924	+1.63(+3.81%)
Dec 24, 2019	41.97	42.82	41.38	42.75	210,700	+0.63(+1.50%)
Dec 23, 2019	39.87	42.79	39.06	42.12	626,467	+2.42(+6.10%)
Dec 20, 2019	40.71	40.93	39.19	39.70	1,437,100	+0.00(+0.00%)
Dec 19, 2019	41.43	41.89	39.00	39.70	642,401	-1.14(-2.79%)
Dec 18, 2019	41.70	42.05	40.44	40.84	631,339	-0.90(-2.16%)
Dec 17, 2019	42.96	43.50	41.12	41.74	302,075	-1.17(-2.73%)
Dec 16, 2019	42.30	43.42	41.05	42.91	347,743	+0.40(+0.94%)
Dec 13, 2019	43.16	43.87	42.08	42.51	401,700	-0.63(-1.46%)
Dec 12, 2019	42.51	44.36	42.31	43.14	144,270	+0.29(+0.68%)
Dec 11, 2019	42.91	44.15	41.95	42.85	138,471	+0.27(+0.63%)
Dec 10, 2019	38.88	42.62	38.88	42.58	283,799	+3.71(+9.54%)
Dec 09, 2019	38.37	39.95	37.94	38.87	712,746	+0.45(+1.17%)
Dec 06, 2019	38.00	39.12	37.85	38.42	271,800	+0.66(+1.75%)
Dec 05, 2019	38.92	39.04	37.16	37.76	172,867	-1.16(-2.98%)
Dec 04, 2019	37.71	39.26	37.09	38.92	393,804	+1.26(+3.35%)
Dec 03, 2019	36.76	38.68	36.69	37.66	239,500	-0.28(-0.74%)
Dec 02, 2019	38.55	39.33	37.37	37.94	412,229	-0.46(-1.20%)
Nov 29, 2019	37.07	38.62	37.07	38.40	317,000	+1.40(+3.78%)
Nov 27, 2019	34.00	37.93	33.99	37.00	1,081,300	+2.94(+8.63%)
Nov 26, 2019	34.60	35.15	33.97	34.06	861,225	-0.45(-1.30%)
Nov 25, 2019	35.34	35.40	33.30	34.51	441,464	-0.16(-0.46%)
Nov 22, 2019	34.74	35.09	34.11	34.67	294,400	-0.04(-0.12%)
Nov 21, 2019	34.08	34.94	33.85	34.71	225,673	+0.65(+1.89%)
Nov 20, 2019	32.73	34.31	32.42	34.06	389,622	+1.31(+4.02%)
Nov 19, 2019	31.08	33.30	30.61	32.75	410,842	+1.69(+5.44%)
Nov 18, 2019	30.55	31.76	30.23	31.06	286,426	+0.57(+1.87%)
Nov 15, 2019	30.60	30.85	29.44	30.49	778,600	+0.45(+1.50%)
Nov 14, 2019	28.75	30.54	28.75	30.04	866,540	+1.66(+5.85%)
Nov 13, 2019	26.69	28.96	25.66	28.38	461,507	+1.83(+6.89%)
Nov 12, 2019	25.80	27.27	25.79	26.55	267,885	+0.83(+3.23%)
Nov 11, 2019	25.30	25.88	24.86	25.72	464,406	+0.21(+0.82%)
Nov 08, 2019	24.80	25.88	24.40	25.51	325,300	+0.18(+0.71%)
Nov 07, 2019	23.79	25.53	23.65	25.33	1,503,057	+2.92(+13.03%)
Nov 06, 2019	22.70	23.83	22.13	22.41	166,932	-0.01(-0.04%)
Nov 05, 2019	21.33	24.14	20.69	22.42	1,018,242	+1.09(+5.11%)
Nov 04, 2019	22.00	22.08	20.79	21.33	315,898	-0.37(-1.71%)
Nov 01, 2019	20.78	22.00	20.62	21.70	121,900	+1.04(+5.03%)
Oct 31, 2019	20.79	21.16	20.29	20.66	356,854	-0.16(-0.77%)
Oct 30, 2019	20.66	21.04	20.48	20.82	250,773	+0.02(+0.10%)
Oct 29, 2019	20.23	21.35	20.01	20.80	308,181	+0.46(+2.26%)
Oct 28, 2019	21.50	22.49	20.01	20.34	528,435	-0.96(-4.51%)
Oct 25, 2019	20.46	21.32	19.90	21.30	293,700	+1.05(+5.19%)
Oct 24, 2019	20.01	20.65	19.33	20.25	608,352	+1.46(+7.77%)
Oct 23, 2019	17.04	20.00	17.00	18.79	860,567	+2.40(+14.64%)
Oct 22, 2019	16.03	16.42	15.46	16.39	410,053	+0.46(+2.89%)
Oct 21, 2019	15.46	16.34	15.39	15.93	286,716	+0.54(+3.51%)
Oct 18, 2019	15.45	16.26	15.19	15.39	178,700	-0.17(-1.09%)
Oct 17, 2019	16.24	16.88	15.20	15.56	430,554	-0.59(-3.65%)
Oct 16, 2019	16.87	17.01	16.02	16.15	533,503	-0.60(-3.58%)
Oct 15, 2019	16.78	17.15	16.46	16.75	319,869	+0.08(+0.48%)
Oct 14, 2019	17.59	17.80	16.50	16.67	164,092	-0.92(-5.23%)
Oct 11, 2019	17.79	18.43	17.55	17.59	103,200	+0.11(+0.63%)
Oct 10, 2019	17.65	18.09	17.31	17.48	99,369	-0.22(-1.24%)
Oct 09, 2019	17.58	18.17	17.24	17.70	108,174	+0.11(+0.60%)
Oct 08, 2019	18.23	18.47	17.05	17.59	401,565	-0.84(-4.53%)
Oct 07, 2019	19.08	19.16	18.24	18.43	211,636	-0.77(-4.01%)
Oct 04, 2019	19.46	19.72	18.63	19.20	140,200	-0.23(-1.18%)
Oct 03, 2019	18.62	19.63	18.62	19.43	483,886	+0.11(+0.57%)
Oct 02, 2019	19.92	20.14	18.95	19.32	419,360	-0.70(-3.50%)