Skip to main content

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

7.360 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.