ARVN Quote, Trading Chart, Arvinas Inc.

home / stock / arvn / arvn quote

Stock Information
Company Name: Arvinas Inc.
Stock Symbol: ARVN
Market: NASDAQ
Website: arvinas.com
Menu
ARVN ARVN Quote ARVN Short ARVN News ARVN Articles ARVN Message Board
Get ARVN Alerts

News, Short Squeeze, Breakout and More Instantly...
ARVN Quote
Last:$14.14
Change Percent:6.0%
Open:$14.32
Previous Close:$13.34
High:$14.51
Low:$13.78
Volume:363,486
Last Trade Date Time:03/10/2026 12:45:25 pm
Quotes are delayed by 15 to 20 minutes.
ARVN Chart
Last Twenty Trading Days
Date:2026-03-10
Open:$14.32
Close:$13.34
High:$14.51
Low:$13.78
Volume:363,486
Date:2026-03-09
Open:$13.21
Close:$12.875
High:$13.79
Low:$13.11
Volume:313,108
Date:2026-03-06
Open:$13.37
Close:$13.43
High:$13.66
Low:$12.85
Volume:244,165
Date:2026-03-05
Open:$13.72
Close:$13.805
High:$13.98
Low:$13.1763
Volume:441,961
Date:2026-03-04
Open:$13.5
Close:$13.135
High:$13.805
Low:$13.295
Volume:284,172
Date:2026-03-03
Open:$12.98
Close:$13.28
High:$13.42
Low:$12.8936
Volume:280,896
Date:2026-03-02
Open:$12.85
Close:$13.37
High:$13.37
Low:$12.61
Volume:286,844
Date:2026-02-27
Open:$13.07
Close:$13.185
High:$13.47
Low:$12.95
Volume:292,792
Date:2026-02-26
Open:$13.28
Close:$13.4001
High:$13.46
Low:$13.04
Volume:243,558
Date:2026-02-25
Open:$12.98
Close:$11.94
High:$13.68
Low:$12.57
Volume:734,402
Date:2026-02-24
Open:$11.33
Close:$12
High:$12.44
Low:$11
Volume:857,213
Date:2026-02-23
Open:$11.83
Close:$11.945
High:$12.63
Low:$11.83
Volume:461,836
Date:2026-02-20
Open:$12.32
Close:$12.32
High:$12.53
Low:$11.88
Volume:274,113
Date:2026-02-19
Open:$11.8
Close:$11.755
High:$12.43
Low:$11.78
Volume:355,029
Date:2026-02-18
Open:$11.4
Close:$11.6
High:$11.8599
Low:$11.3
Volume:194,228
Date:2026-02-17
Open:$11.56
Close:$11.65
High:$11.88
Low:$11.51
Volume:286,208
Date:2026-02-16
Open:$12.2
Close:$11.95
High:$12.5
Low:$11.56
Volume:834,455
Date:2026-02-13
Open:$12.2
Close:$11.57
High:$12.5
Low:$11.915
Volume:361,361
Date:2026-02-12
Open:$12.825
Close:$13.06
High:$12.9175
Low:$11.38
Volume:665,899
Date:2026-02-11
Open:$13.39
Close:$13.6
High:$13.44
Low:$12.75
Volume:227,000