Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	14.90	14.98	14.55	14.76	221,200	-0.01(-0.07%)
Mar 28, 2019	15.51	15.60	14.06	14.77	687,762	-0.60(-3.90%)
Mar 27, 2019	15.72	16.30	15.23	15.37	91,715	-0.77(-4.77%)
Mar 26, 2019	16.41	16.77	15.29	16.14	176,163	+0.29(+1.83%)
Mar 25, 2019	15.90	16.60	15.60	15.85	123,336	+0.09(+0.57%)
Mar 22, 2019	16.81	17.50	15.25	15.76	62,700	-1.13(-6.69%)
Mar 21, 2019	16.95	17.33	16.80	16.89	32,678	+0.01(+0.06%)
Mar 20, 2019	17.05	17.24	16.67	16.88	15,048	-0.17(-1.00%)
Mar 19, 2019	16.63	17.22	16.63	17.05	32,512	+0.54(+3.27%)
Mar 18, 2019	17.50	17.50	16.47	16.51	31,004	-0.99(-5.66%)
Mar 15, 2019	16.68	17.50	16.32	17.50	77,600	+0.83(+4.98%)
Mar 14, 2019	17.04	17.31	16.30	16.67	98,132	-0.35(-2.06%)
Mar 13, 2019	16.61	18.93	16.60	17.02	55,331	+0.46(+2.78%)
Mar 12, 2019	16.98	17.03	16.28	16.56	51,315	-0.42(-2.47%)
Mar 11, 2019	16.65	17.05	16.16	16.98	68,010	+0.40(+2.41%)
Mar 08, 2019	17.26	17.70	16.10	16.58	74,200	-0.68(-3.94%)
Mar 07, 2019	16.87	17.68	16.39	17.26	38,513	+0.38(+2.25%)
Mar 06, 2019	18.38	18.38	16.88	16.88	81,825	-1.51(-8.21%)
Mar 05, 2019	18.31	18.92	18.07	18.39	91,026	+0.07(+0.38%)
Mar 04, 2019	19.33	19.89	17.54	18.32	149,805	-1.04(-5.37%)
Mar 01, 2019	19.54	19.72	18.56	19.36	66,200	+0.00(+0.00%)
Feb 28, 2019	19.72	20.12	18.71	19.36	119,063	-0.33(-1.68%)
Feb 27, 2019	19.99	20.45	19.36	19.69	59,389	-0.30(-1.50%)
Feb 26, 2019	18.54	20.68	18.54	19.99	122,910	+1.22(+6.50%)
Feb 25, 2019	19.01	20.00	18.53	18.77	117,135	-0.48(-2.49%)
Feb 22, 2019	21.44	21.89	19.01	19.25	226,300	-2.17(-10.13%)
Feb 21, 2019	22.37	22.51	21.02	21.42	74,559	-0.56(-2.55%)
Feb 20, 2019	21.81	22.73	21.24	21.98	106,379	-0.11(-0.50%)
Feb 19, 2019	24.16	25.61	20.21	22.09	290,725	-1.70(-7.15%)
Feb 15, 2019	22.71	24.18	22.16	23.79	374,200	+1.31(+5.83%)
Feb 14, 2019	22.30	22.65	21.80	22.48	335,734	+0.08(+0.36%)
Feb 13, 2019	22.09	22.75	22.07	22.40	92,682	+0.35(+1.59%)
Feb 12, 2019	21.76	22.44	21.20	22.05	560,724	+0.65(+3.04%)
Feb 11, 2019	20.60	21.65	20.23	21.40	137,313	+0.90(+4.39%)
Feb 08, 2019	20.25	21.00	20.01	20.50	93,300	+0.32(+1.59%)
Feb 07, 2019	19.46	21.01	18.77	20.18	474,387	+0.74(+3.81%)
Feb 06, 2019	19.25	19.85	18.90	19.44	16,139	+0.19(+0.99%)
Feb 05, 2019	20.74	20.89	18.60	19.25	164,101	-1.24(-6.05%)
Feb 04, 2019	19.70	21.46	18.62	20.49	279,915	+2.51(+13.96%)
Feb 01, 2019	17.47	18.74	17.27	17.98	97,600	+0.57(+3.27%)
Jan 31, 2019	17.35	17.66	17.25	17.41	30,063	+0.09(+0.52%)
Jan 30, 2019	17.13	17.62	17.05	17.32	25,616	+0.07(+0.41%)
Jan 29, 2019	17.07	17.69	17.07	17.25	25,727	+0.22(+1.29%)
Jan 28, 2019	16.65	18.21	16.65	17.03	122,063	-0.03(-0.18%)
Jan 25, 2019	16.29	17.06	16.29	17.06	44,800	+0.81(+4.98%)
Jan 24, 2019	16.82	16.85	15.96	16.25	20,891	-0.42(-2.52%)
Jan 23, 2019	16.46	16.82	16.31	16.67	30,505	+0.26(+1.58%)
Jan 22, 2019	16.42	16.77	16.10	16.41	34,279	-0.24(-1.44%)
Jan 18, 2019	16.32	16.85	15.84	16.65	28,400	+0.42(+2.59%)
Jan 17, 2019	16.20	16.81	15.95	16.23	27,910	-0.06(-0.37%)
Jan 16, 2019	16.16	16.43	15.83	16.29	25,582	+0.18(+1.12%)
Jan 15, 2019	16.46	16.46	15.14	16.11	14,341	-0.15(-0.92%)
Jan 14, 2019	16.34	16.43	16.15	16.26	6,375	-0.21(-1.28%)
Jan 11, 2019	16.50	16.50	15.94	16.47	46,900	+0.20(+1.23%)
Jan 10, 2019	16.12	16.39	15.70	16.27	35,263	+0.06(+0.37%)
Jan 09, 2019	15.26	16.50	15.26	16.21	38,731	+1.08(+7.14%)
Jan 08, 2019	15.57	15.99	14.72	15.13	49,777	-0.17(-1.11%)
Jan 07, 2019	14.41	15.58	14.41	15.30	56,482	+0.89(+6.18%)
Jan 04, 2019	13.72	14.70	13.23	14.41	80,000	+0.86(+6.35%)
Jan 03, 2019	13.80	13.80	12.29	13.55	105,783	-0.26(-1.88%)