Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	75.81	77.51	73.55	75.61	384,806	-0.25(-0.33%)
Nov 29, 2021	80.08	80.11	74.94	75.86	465,539	-2.46(-3.14%)
Nov 26, 2021	77.49	79.10	76.01	78.32	201,786	+0.07(+0.09%)
Nov 24, 2021	82.04	82.04	77.68	78.25	303,428	-3.98(-4.84%)
Nov 23, 2021	81.80	83.26	77.53	82.23	505,296	-0.15(-0.18%)
Nov 22, 2021	83.00	84.96	81.44	82.38	398,904	-0.66(-0.79%)
Nov 19, 2021	79.39	84.06	79.34	83.04	750,753	+3.91(+4.94%)
Nov 18, 2021	81.65	79.42	78.43	79.13	368,654	-2.43(-2.98%)
Nov 17, 2021	79.76	83.08	79.32	81.56	298,700	+1.56(+1.95%)
Nov 16, 2021	82.67	83.62	79.36	80.00	523,213	-2.97(-3.58%)
Nov 15, 2021	84.85	85.57	82.69	82.97	378,830	-1.40(-1.66%)
Nov 12, 2021	86.13	86.45	83.08	84.37	377,820	-1.30(-1.52%)
Nov 11, 2021	87.90	89.22	85.26	85.67	353,133	-1.30(-1.49%)
Nov 10, 2021	90.75			86.97	325,123	-4.95(-5.39%)
Nov 09, 2021	92.89	93.71	91.25	91.92	273,173	-0.91(-0.98%)
Nov 08, 2021	92.87	95.93	92.03	92.83	390,780	+1.19(+1.30%)
Nov 05, 2021	95.83	97.33	89.46	91.64	475,806	-4.57(-4.75%)
Nov 04, 2021	93.35	96.63	92.66	96.21	409,316	+2.90(+3.11%)
Nov 03, 2021	91.46	95.12	90.37	93.31	356,738	+1.62(+1.77%)
Nov 02, 2021	88.10	91.70	87.54	91.69	273,394	+2.89(+3.25%)
Nov 01, 2021	86.73	89.48	86.58	88.80	323,019	+2.22(+2.56%)
Oct 29, 2021	86.97	87.42	84.48	86.58	330,630	-0.26(-0.30%)
Oct 28, 2021	83.68	87.46		86.84	214,759	+3.77(+4.54%)
Oct 27, 2021	84.70	85.61	82.82	83.07	142,547	-2.18(-2.56%)
Oct 26, 2021	84.97			85.25	179,331	+0.51(+0.60%)
Oct 25, 2021	84.07	86.05	84.07	84.74	166,850	-0.18(-0.21%)
Oct 22, 2021	86.41	87.28	83.03	84.92	235,221	-3.17(-3.60%)
Oct 21, 2021	85.16	88.48	84.32	88.09	233,585	+3.00(+3.53%)
Oct 20, 2021	83.10	90.00	82.21	85.09	334,734	+2.31(+2.79%)
Oct 19, 2021	82.39	83.23	81.04	82.78	285,034	+0.51(+0.62%)
Oct 18, 2021	84.51	84.51	81.93	82.27	145,370	-2.83(-3.33%)
Oct 15, 2021	88.59	88.59	84.70	85.10	204,210	-2.67(-3.04%)
Oct 14, 2021	90.00	90.46	87.54	87.77	254,371	+2.91(+3.43%)
Oct 13, 2021	84.23	85.15	82.66	84.86	124,930	+1.05(+1.25%)
Oct 12, 2021	82.37	83.96	81.03	83.81	254,526	+2.10(+2.57%)
Oct 11, 2021	82.00	84.08	81.61	81.71	270,394	-0.54(-0.66%)
Oct 08, 2021	83.80	84.25	81.99	82.25	158,335	-1.50(-1.79%)
Oct 07, 2021	82.84	84.93	82.67	83.75	242,232	+1.21(+1.47%)
Oct 06, 2021	81.69	82.91	81.03	82.54	187,985	+0.06(+0.07%)
Oct 05, 2021	84.84	86.26	81.69	82.48	206,664	-2.42(-2.85%)
Oct 04, 2021	84.93	86.37	84.03	84.90	371,034	-0.31(-0.36%)
Oct 01, 2021	82.34	85.85	80.85	85.21	302,416	+3.03(+3.69%)
Sep 30, 2021	84.22	85.27	81.65	82.18	557,963	-0.39(-0.47%)
Sep 29, 2021	85.09	86.03	81.00	82.57	261,756	-1.57(-1.87%)
Sep 28, 2021	85.51	85.81	83.02	84.14	243,163	-3.04(-3.49%)
Sep 27, 2021	88.30	90.03	86.12	87.18	288,109	-1.43(-1.61%)
Sep 24, 2021	93.15	93.15	88.11	88.61	309,973	-5.58(-5.92%)
Sep 23, 2021	94.34	96.66	91.75	94.19	352,578	+0.50(+0.53%)
Sep 22, 2021	93.75	94.86	92.00	93.69	357,374	+0.68(+0.73%)
Sep 21, 2021	92.70	95.00	91.95	93.01	151,911	+0.72(+0.78%)
Sep 20, 2021	93.88	96.99	92.09	92.29	207,171	-4.19(-4.34%)
Sep 17, 2021	95.60	97.20	94.42	96.48	900,431	+2.28(+2.42%)
Sep 16, 2021	93.72	94.40	91.08	94.20	323,848	-0.69(-0.73%)
Sep 15, 2021	95.70	95.73	93.92	94.89	304,226	-1.11(-1.16%)
Sep 14, 2021	95.34	96.22	93.46	96.00	358,308	+1.54(+1.63%)
Sep 13, 2021	97.62	98.32	93.70	94.46	307,888	-2.61(-2.69%)
Sep 10, 2021	95.90	98.67	94.51	97.07	415,476	+2.00(+2.10%)
Sep 09, 2021	91.88	95.68	90.15	95.07	666,951	+3.19(+3.47%)
Sep 08, 2021	90.00	92.41	88.52	91.88	282,199	+1.99(+2.21%)
Sep 07, 2021	85.58	91.09	85.58	89.89	290,345	+4.00(+4.66%)
Sep 03, 2021	86.72	86.72	84.03	85.89	211,417	-0.70(-0.81%)
Sep 02, 2021	85.17	86.83	83.98	86.59	296,288	+1.25(+1.46%)