Arvinas, Inc. - Common Stock (NQ:ARVN)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 18, 2025	7.850	7.910	7.320	7.350	1,539,179	-0.41(-5.28%)
Jul 17, 2025	7.600	7.930	7.570	7.760	2,585,792	+0.17(+2.24%)
Jul 16, 2025	7.500	7.655	7.350	7.590	1,667,694	+0.19(+2.57%)
Jul 15, 2025	7.950	8.050	7.390	7.400	1,930,217	-0.47(-5.97%)
Jul 14, 2025	7.800	8.105	7.740	7.870	1,304,834	+0.08(+1.03%)
Jul 11, 2025	7.790	7.950	7.701	7.790	1,283,627	-0.10(-1.27%)
Jul 10, 2025	8.300	8.300	7.805	7.890	1,851,277	-0.34(-4.13%)
Jul 09, 2025	8.020	8.310	7.582	8.230	3,676,416	+0.21(+2.62%)
Jul 08, 2025	7.830	8.130	7.820	8.020	1,684,042	+0.23(+2.95%)
Jul 07, 2025	7.860	7.980	7.680	7.790	1,655,458	-0.16(-2.01%)
Jul 03, 2025	7.970	8.080	7.803	7.950	826,658	+0.05(+0.63%)
Jul 02, 2025	7.640	8.110	7.530	7.900	1,981,746	+0.27(+3.54%)
Jul 01, 2025	7.400	7.820	7.300	7.630	1,685,642	+0.27(+3.67%)
Jun 30, 2025	7.620	7.800	7.360	7.360	1,392,476	-0.18(-2.39%)
Jun 27, 2025	7.800	7.880	7.505	7.540	2,927,351	-0.26(-3.33%)
Jun 26, 2025	7.820	7.879	7.630	7.800	1,355,341	+0.00(+0.00%)
Jun 25, 2025	7.720	7.890	7.540	7.800	1,337,306	+0.06(+0.78%)
Jun 24, 2025	7.520	7.880	7.510	7.740	1,605,716	+0.34(+4.59%)
Jun 23, 2025	7.360	7.445	7.090	7.400	1,989,092	-0.04(-0.54%)
Jun 20, 2025	7.540	7.590	7.220	7.440	2,147,654	-0.03(-0.40%)
Jun 18, 2025	7.430	7.620	7.300	7.470	2,146,470	-0.01(-0.13%)
Jun 17, 2025	7.660	7.850	7.400	7.480	2,950,899	+0.11(+1.49%)
Jun 16, 2025	7.370	7.400	7.120	7.370	1,294,294	-0.02(-0.27%)
Jun 13, 2025	7.400	7.550	7.225	7.390	1,131,045	-0.18(-2.38%)
Jun 12, 2025	7.610	7.850	7.460	7.570	1,146,037	-0.10(-1.30%)
Jun 11, 2025	7.880	8.060	7.606	7.670	2,030,586	-0.15(-1.92%)
Jun 10, 2025	7.960	8.240	7.783	7.820	2,755,177	-0.01(-0.13%)
Jun 09, 2025	7.640	7.885	7.240	7.830	3,508,424	+0.30(+3.98%)
Jun 06, 2025	7.050	7.575	7.050	7.530	2,762,861	+0.61(+8.82%)
Jun 05, 2025	6.920	7.055	6.700	6.920	1,990,136	-0.03(-0.43%)
Jun 04, 2025	7.040	7.070	6.840	6.950	1,570,952	-0.05(-0.71%)
Jun 03, 2025	7.400	7.440	6.970	7.000	2,447,295	-0.33(-4.50%)
Jun 02, 2025	6.740	7.440	6.700	7.330	4,087,542	+0.13(+1.81%)
May 30, 2025	7.500	7.500	6.950	7.200	2,029,517	-0.30(-4.00%)
May 29, 2025	7.350	7.600	7.230	7.500	2,260,708	+0.21(+2.95%)
May 28, 2025	6.700	7.495	6.700	7.285	3,942,691	+0.59(+8.89%)
May 27, 2025	6.600	6.790	6.480	6.690	1,891,371	+0.18(+2.76%)
May 23, 2025	6.300	6.560	6.290	6.510	1,245,433	+0.04(+0.62%)
May 22, 2025	6.200	6.750	6.185	6.470	2,039,695	+0.22(+3.52%)
May 21, 2025	6.530	6.665	6.240	6.250	1,230,702	-0.39(-5.87%)
May 20, 2025	6.600	6.750	6.391	6.640	1,414,737	+0.11(+1.68%)
May 19, 2025	6.420	6.580	6.210	6.530	1,568,087	+0.04(+0.62%)
May 16, 2025	6.280	6.625	6.160	6.490	1,940,459	+0.23(+3.67%)
May 15, 2025	6.110	6.300	5.900	6.260	2,110,015	+0.19(+3.13%)
May 14, 2025	6.300	6.390	6.020	6.070	2,609,346	-0.22(-3.50%)
May 13, 2025	6.520	6.615	6.145	6.290	3,095,003	-0.23(-3.53%)
May 12, 2025	6.790	7.050	6.495	6.520	2,469,678	-0.09(-1.36%)
May 09, 2025	6.780	6.890	6.580	6.610	1,633,978	-0.20(-2.94%)
May 08, 2025	6.750	6.940	6.505	6.810	2,471,316	+0.14(+2.10%)
May 07, 2025	7.000	7.140	6.550	6.670	2,369,304	-0.28(-4.03%)
May 06, 2025	7.590	7.680	6.920	6.950	2,918,790	-0.68(-8.91%)
May 05, 2025	7.500	7.910	7.330	7.630	3,536,411	-0.09(-1.17%)
May 02, 2025	7.290	8.000	6.800	7.720	8,597,382	+0.49(+6.78%)