Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	63.67	68.26	63.52	67.30	415,563	+3.44(+5.39%)
Mar 30, 2022	67.34	68.28	63.44	63.86	261,244	-3.72(-5.50%)
Mar 29, 2022	64.99	68.09	64.99	67.58	237,821	+3.27(+5.08%)
Mar 28, 2022	64.24	65.95	63.14	64.31	191,691	-0.30(-0.46%)
Mar 25, 2022	66.70	66.70	64.28	64.61	191,230	-1.88(-2.83%)
Mar 24, 2022	65.63	66.70	63.43	66.49	176,863	+1.11(+1.70%)
Mar 23, 2022	66.98	67.09	65.12	65.38	228,063	-2.04(-3.03%)
Mar 22, 2022	65.92	68.44	65.92	67.42	277,007	+0.83(+1.25%)
Mar 21, 2022	68.46	69.24	65.43	66.59	328,948	-2.16(-3.14%)
Mar 18, 2022	65.76	69.41	65.00	68.75	522,559	+3.10(+4.72%)
Mar 17, 2022	61.95	65.72	61.01	65.65	340,892	+3.74(+6.04%)
Mar 16, 2022	60.45	62.81	60.25	61.91	552,229	+1.64(+2.72%)
Mar 15, 2022	63.50	63.76	58.57	60.27	943,967	-3.65(-5.71%)
Mar 14, 2022	64.00	65.37	58.23	63.92	1,091,195	-4.29(-6.29%)
Mar 11, 2022	69.08	71.19	67.69	68.21	396,943	-0.36(-0.53%)
Mar 10, 2022	67.32	69.74	66.68	68.57	374,856	+0.57(+0.84%)
Mar 09, 2022	65.44	69.70	65.19	68.00	470,571	+3.91(+6.10%)
Mar 08, 2022	60.89	65.29	59.25	64.09	403,029	+2.86(+4.67%)
Mar 07, 2022	64.94	65.15	60.80	61.23	385,669	-3.31(-5.13%)
Mar 04, 2022	62.18	65.43	62.18	64.54	383,327	+0.60(+0.94%)
Mar 03, 2022	68.29	69.05	63.44	63.94	446,077	-4.10(-6.03%)
Mar 02, 2022	66.24	68.39	64.52	68.04	306,042	+2.30(+3.50%)
Mar 01, 2022	64.26	69.03	64.26	65.74	463,720	+0.93(+1.43%)
Feb 28, 2022	68.13	68.13	62.49	64.81	718,312	-2.67(-3.96%)
Feb 25, 2022	67.04	67.99	66.22	67.48	655,479	+1.15(+1.73%)
Feb 24, 2022	62.98	66.78	62.75	66.33	661,794	+2.14(+3.33%)
Feb 23, 2022	66.81	67.20	63.62	64.19	371,065	-2.29(-3.44%)
Feb 22, 2022	68.24	69.49	66.18	66.48	324,851	-2.54(-3.68%)
Feb 18, 2022				69.02	0	-0.36(-0.52%)
Feb 17, 2022	71.57	72.26	66.78	69.38	663,540	-2.62(-3.64%)
Feb 16, 2022	73.62	73.75	68.95	72.00	444,617	-0.94(-1.29%)
Feb 15, 2022	76.60	77.23	70.89	72.94	874,753	-2.60(-3.44%)
Feb 14, 2022	76.08	78.65	74.82	75.54	427,785	-0.31(-0.41%)
Feb 11, 2022	77.52	81.13	75.77	75.85	649,403	-2.57(-3.28%)
Feb 10, 2022	74.73	79.78	72.79	78.42	743,714	+3.74(+5.01%)
Feb 09, 2022	72.13	74.84	70.92	74.68	302,189	+3.19(+4.46%)
Feb 08, 2022	70.24	71.74	69.07	71.49	293,145	+0.18(+0.25%)
Feb 07, 2022	69.08	72.37	68.99	71.31	236,322	+1.96(+2.83%)
Feb 04, 2022	68.01	69.79	64.86	69.35	382,341	+1.67(+2.47%)
Feb 03, 2022	69.08		67.52	67.68	515,995	-2.76(-3.92%)
Feb 02, 2022	70.49	71.01	67.94	70.44	322,850	+0.34(+0.49%)
Feb 01, 2022	71.56	71.92	68.47	70.10	428,702	-1.39(-1.94%)
Jan 31, 2022	66.00	71.59		71.49	566,801	+5.59(+8.48%)
Jan 28, 2022	65.42	66.71	62.68	65.90	677,301	+0.62(+0.95%)
Jan 27, 2022	68.98	69.48	64.74	65.28	690,079	-3.23(-4.71%)
Jan 26, 2022	67.79	69.50	65.33	68.51	639,410	+1.43(+2.13%)
Jan 25, 2022	67.79	68.12	64.80	67.08	356,631	-1.40(-2.04%)
Jan 24, 2022	66.38	68.90	64.23	68.48	429,902	+1.39(+2.07%)
Jan 21, 2022	66.90	68.91	65.78	67.09	675,274	-0.24(-0.36%)
Jan 20, 2022	64.88	68.15	64.88	67.33	424,842	+2.91(+4.52%)
Jan 19, 2022	66.18	67.14	63.80	64.42	241,982	-0.19(-0.29%)
Jan 18, 2022	66.16	66.69	64.05	64.61	494,813	-2.81(-4.17%)
Jan 14, 2022				67.42	0	+2.38(+3.66%)
Jan 13, 2022	67.06	67.06	63.87	65.04	345,766	-1.82(-2.72%)
Jan 12, 2022	71.17	71.50	66.60	66.86	296,277	-3.97(-5.60%)
Jan 11, 2022	69.77	71.39	68.61	70.83	255,999	+1.06(+1.52%)
Jan 10, 2022	68.67	69.98	66.43	69.77	311,337	+0.81(+1.17%)
Jan 07, 2022	71.28	72.43	68.59	68.96	293,975	-2.32(-3.25%)
Jan 06, 2022	71.06	72.37	68.01	71.28	355,163	+0.24(+0.34%)
Jan 05, 2022	78.33	79.45	70.64	71.04	516,941	-7.87(-9.97%)
Jan 04, 2022	81.13	81.19	77.72	78.91	435,077	-2.66(-3.26%)