Arvinas Inc (NQ: ARVN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	41.27	42.61	38.06	40.30	255,072	-0.79(-1.92%)
Mar 30, 2020	39.90	41.77	38.04	41.09	356,695	+1.73(+4.40%)
Mar 27, 2020	40.50	41.27	38.89	39.36	250,700	-1.89(-4.58%)
Mar 26, 2020	41.73	46.38	38.96	41.25	404,589	+0.43(+1.05%)
Mar 25, 2020	38.14	41.90	37.40	40.82	606,297	+2.82(+7.42%)
Mar 24, 2020	37.92	39.82	36.75	38.00	365,640	+2.87(+8.17%)
Mar 23, 2020	38.83	40.88	33.27	35.13	315,880	-4.58(-11.53%)
Mar 20, 2020	41.38	42.54	38.00	39.71	632,000	-1.45(-3.52%)
Mar 19, 2020	37.54	41.77	36.09	41.16	454,644	+3.26(+8.60%)
Mar 18, 2020	36.99	41.80	36.67	37.90	560,847	-1.26(-3.22%)
Mar 17, 2020	33.53	39.99	32.49	39.16	531,112	+6.16(+18.67%)
Mar 16, 2020	36.62	38.37	32.45	33.00	657,039	-7.44(-18.40%)
Mar 13, 2020	40.32	41.01	34.44	40.44	584,800	+1.82(+4.71%)
Mar 12, 2020	41.37	41.80	36.77	38.62	541,011	-5.44(-12.35%)
Mar 11, 2020	46.04	47.83	42.66	44.06	391,233	-3.35(-7.07%)
Mar 10, 2020	48.13	48.13	43.68	47.41	354,241	+0.82(+1.76%)
Mar 09, 2020	45.47	47.15	44.32	46.59	468,920	-2.83(-5.73%)
Mar 06, 2020	49.89	50.80	46.59	49.42	258,100	-1.59(-3.12%)
Mar 05, 2020	49.45	53.26	49.29	51.01	203,848	+0.80(+1.59%)
Mar 04, 2020	49.38	51.29	48.00	50.21	357,968	+2.03(+4.21%)
Mar 03, 2020	48.54	51.16	47.82	48.18	212,565	-0.20(-0.41%)
Mar 02, 2020	47.22	48.97	46.62	48.38	320,923	+1.25(+2.65%)
Feb 28, 2020	45.73	47.25	44.56	47.13	285,500	-0.25(-0.53%)
Feb 27, 2020	47.21	51.47	46.50	47.38	295,537	-1.16(-2.40%)
Feb 26, 2020	48.05	50.94	47.56	48.55	241,362	+0.55(+1.14%)
Feb 25, 2020	50.24	50.65	47.27	48.00	587,754	-1.95(-3.90%)
Feb 24, 2020	48.91	50.30	47.02	49.95	538,035	-0.52(-1.03%)
Feb 21, 2020	50.58	50.87	49.77	50.47	229,600	-0.23(-0.45%)
Feb 20, 2020	50.55	50.90	49.50	50.70	239,744	-0.16(-0.31%)
Feb 19, 2020	50.22	51.86	50.05	50.86	284,685	+0.94(+1.88%)
Feb 18, 2020	50.05	50.66	49.25	49.92	365,569	-0.38(-0.76%)
Feb 14, 2020	52.79	52.97	49.26	50.30	645,200	-2.37(-4.50%)
Feb 13, 2020	52.26	53.11	51.74	52.67	179,868	-0.31(-0.59%)
Feb 12, 2020	50.58	53.51	49.43	52.98	241,513	+2.65(+5.27%)
Feb 11, 2020	52.74	52.74	50.14	50.33	262,823	-2.03(-3.88%)
Feb 10, 2020	51.00	52.38	50.71	52.36	460,686	+1.31(+2.57%)
Feb 07, 2020	54.10	54.95	49.25	51.05	761,200	-3.45(-6.33%)
Feb 06, 2020	53.16	54.66	51.38	54.50	226,418	+1.43(+2.69%)
Feb 05, 2020	50.38	53.66	49.36	53.07	308,644	+3.10(+6.20%)
Feb 04, 2020	50.87	51.66	49.66	49.97	157,180	+0.01(+0.02%)
Feb 03, 2020	48.46	50.84	48.46	49.96	288,864	+1.50(+3.10%)
Jan 31, 2020	49.84	50.62	47.98	48.46	211,800	-1.47(-2.94%)
Jan 30, 2020	51.07	51.62	49.19	49.93	276,733	-1.33(-2.59%)
Jan 29, 2020	51.71	52.54	51.12	51.26	179,361	-0.35(-0.68%)
Jan 28, 2020	51.19	52.17	50.45	51.61	221,585	+0.78(+1.53%)
Jan 27, 2020	48.89	51.15	48.70	50.83	387,318	+0.75(+1.50%)
Jan 24, 2020	51.12	51.30	49.03	50.08	281,100	-0.78(-1.53%)
Jan 23, 2020	49.74	50.88	48.57	50.86	342,313	+0.12(+0.24%)
Jan 22, 2020	51.20	52.22	49.81	50.74	293,380	-0.04(-0.08%)
Jan 21, 2020	50.62	51.53	50.33	50.78	221,441	-0.13(-0.26%)
Jan 17, 2020	51.77	52.05	49.68	50.91	208,900	-0.38(-0.74%)
Jan 16, 2020	51.95	52.93	50.26	51.29	335,038	-0.32(-0.62%)
Jan 15, 2020	48.80	51.71	48.80	51.61	253,472	+2.84(+5.82%)
Jan 14, 2020	46.67	49.05	46.40	48.77	245,532	+2.03(+4.34%)
Jan 13, 2020	46.71	47.50	46.05	46.74	236,233	+0.24(+0.52%)
Jan 10, 2020	44.51	46.94	43.54	46.50	204,700	+2.16(+4.87%)
Jan 09, 2020	44.99	46.67	43.79	44.34	340,338	+0.01(+0.02%)
Jan 08, 2020	43.65	45.00	43.65	44.33	149,526	+0.62(+1.42%)
Jan 07, 2020	42.57	44.44	42.16	43.71	179,704	+1.14(+2.68%)
Jan 06, 2020	41.64	43.50	41.50	42.57	190,530	+0.95(+2.28%)
Jan 03, 2020	40.76	42.33	40.64	41.62	189,800	+0.18(+0.43%)