Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 24, 2023	26.17	26.51	25.35	26.45	577,860	+0.11(+0.42%)
Mar 23, 2023	27.92	28.49	26.17	26.34	774,150	-1.34(-4.84%)
Mar 22, 2023	29.03	29.66	27.62	27.68	368,424	-1.47(-5.04%)
Mar 21, 2023	30.87	30.87	28.88	29.15	306,575	-1.33(-4.36%)
Mar 20, 2023	30.30	30.53	29.05	30.48	286,823	+0.53(+1.77%)
Mar 17, 2023	29.88	30.47	29.50	29.95	677,246	+0.17(+0.57%)
Mar 16, 2023	29.21	30.05	28.42	29.78	373,386	+0.24(+0.81%)
Mar 15, 2023	28.13	29.81	28.08	29.54	346,368	+0.67(+2.32%)
Mar 14, 2023	29.45	29.63	28.53	28.87	456,467	+0.28(+0.98%)
Mar 13, 2023	26.57	28.64	26.57	28.59	496,559	+1.56(+5.77%)
Mar 10, 2023	28.59	28.83	26.68	27.03	610,893	-1.72(-5.98%)
Mar 09, 2023	30.37	30.46	28.61	28.75	480,297	-1.52(-5.02%)
Mar 08, 2023	30.32	30.66	29.44	30.27	418,259	+0.01(+0.03%)
Mar 07, 2023	30.86	31.14	29.96	30.26	534,463	-0.65(-2.10%)
Mar 06, 2023	31.39	31.39	30.53	30.91	397,975	-0.48(-1.53%)
Mar 03, 2023	30.63	31.69	30.05	31.39	291,192	+0.99(+3.26%)
Mar 02, 2023	30.11	30.71	29.27	30.40	295,057	-0.15(-0.49%)
Mar 01, 2023	30.80	31.20	30.01	30.55	332,676	-0.10(-0.33%)
Feb 28, 2023	30.72	32.37	30.43	30.65	623,413	+0.08(+0.26%)
Feb 27, 2023	32.43	32.43	30.17	30.57	474,252	-1.41(-4.41%)
Feb 24, 2023	32.10	32.51	31.29	31.98	439,488	-0.96(-2.91%)
Feb 23, 2023	35.07	35.07	32.05	32.94	721,920	-1.43(-4.16%)
Feb 22, 2023	33.18	34.59	33.18	34.37	251,737	+1.16(+3.49%)
Feb 21, 2023	34.64	34.86	32.80	33.21	418,844	-2.13(-6.03%)
Feb 17, 2023	34.12	35.59	33.81	35.34	296,293	+1.34(+3.94%)
Feb 16, 2023	33.76	34.53	32.40	34.00	408,302	+0.00(+0.00%)
Feb 15, 2023	33.47	35.05	32.81	34.00	500,300	+0.25(+0.74%)
Feb 14, 2023	33.97	36.20	33.18	33.75	662,982	-0.39(-1.14%)
Feb 13, 2023	33.86	34.31	33.10	34.14	238,052	+0.28(+0.83%)
Feb 10, 2023	34.00	34.38	33.14	33.86	291,492	-0.60(-1.74%)
Feb 09, 2023	36.52	36.84	33.94	34.46	362,248	-1.69(-4.67%)
Feb 08, 2023	37.00	37.95	35.81	36.15	523,109	-1.11(-2.98%)
Feb 07, 2023	35.46	37.54	34.97	37.26	389,536	+1.86(+5.25%)
Feb 06, 2023	34.79	35.72	33.69	35.40	463,682	+0.30(+0.85%)
Feb 03, 2023	35.52	36.55	34.95	35.10	480,063	-1.17(-3.23%)
Feb 02, 2023	34.09	36.78	33.79	36.27	589,347	+2.80(+8.37%)
Feb 01, 2023	32.79	33.55	31.74	33.47	401,894	+0.70(+2.14%)
Jan 31, 2023	31.00	33.21	31.00	32.77	463,838	+1.85(+5.98%)
Jan 30, 2023	31.47	31.81	30.09	30.92	401,184	-0.84(-2.64%)
Jan 27, 2023	30.97	32.24	30.50	31.76	260,804	+0.52(+1.66%)
Jan 26, 2023	32.56	32.81	30.63	31.24	337,838	-1.12(-3.46%)
Jan 25, 2023	31.84	32.70	31.04	32.36	236,348	+0.26(+0.81%)
Jan 24, 2023	32.54	32.77	31.82	32.10	271,129	-0.59(-1.80%)
Jan 23, 2023	33.47	33.47	32.57	32.69	316,814	-0.84(-2.51%)
Jan 20, 2023	34.24	34.48	33.15	33.53	400,029	-0.14(-0.42%)
Jan 19, 2023	33.42	34.30	32.40	33.67	456,284	-0.06(-0.18%)
Jan 18, 2023	32.91	34.87	32.46	33.73	937,505	+0.97(+2.96%)
Jan 17, 2023	33.52	34.34	31.71	32.76	588,256	-0.74(-2.21%)
Jan 13, 2023	30.78	33.54	30.60	33.50	1,590,481	+2.64(+8.55%)
Jan 12, 2023	29.02	31.05	28.14	30.86	525,054	+0.52(+1.71%)
Jan 11, 2023	32.00	32.37	30.00	30.34	685,601	-1.17(-3.71%)
Jan 10, 2023	28.43	31.70	27.96	31.51	1,397,502	+2.93(+10.25%)
Jan 09, 2023	31.58	31.65	27.00	28.58	2,181,926	-5.47(-16.06%)
Jan 06, 2023	35.20	35.20	33.52	34.05	242,307	-0.89(-2.55%)
Jan 05, 2023	35.33	35.48	34.34	34.94	194,269	-0.83(-2.32%)
Jan 04, 2023	34.01	35.87	33.43	35.77	368,630	+2.41(+7.22%)