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:$28.52
Change Percent:-0.38%
Open:$29
Previous Close:$28.52
High:$29.26
Low:$28.37
Volume:574,498
Last Trade Date Time:07/19/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ARVN Chart
Last Twenty Trading Days
Date:2024-07-19
Open:$29
Close:$28.52
High:$29.26
Low:$28.37
Volume:574,498
Date:2024-07-18
Open:$30.85
Close:$28.89
High:$31.28
Low:$28.86
Volume:611,588
Date:2024-07-17
Open:$33.49
Close:$31.19
High:$33.49
Low:$31.03
Volume:1,217,097
Date:2024-07-16
Open:$30.39
Close:$32.73
High:$34.11
Low:$30.31
Volume:1,846,270
Date:2024-07-15
Open:$29.01
Close:$29.97
High:$30.67
Low:$28.64
Volume:838,038
Date:2024-07-12
Open:$29.11
Close:$28.87
High:$30.27
Low:$28.43
Volume:812,910
Date:2024-07-11
Open:$26.91
Close:$28.62
High:$29.14
Low:$26.52
Volume:1,420,240
Date:2024-07-10
Open:$26.83
Close:$26.25
High:$27.3938
Low:$25.835
Volume:628,626
Date:2024-07-09
Open:$25.83
Close:$26.7
High:$26.91
Low:$25.7594
Volume:499,634
Date:2024-07-08
Open:$25.19
Close:$25.68
High:$25.8
Low:$24.78
Volume:951,195
Date:2024-07-05
Open:$23.85
Close:$24.83
High:$25.12
Low:$23.39
Volume:396,577
Date:2024-07-04
Open:$24.87
Close:$23.9
High:$25.15
Low:$23.75
Volume:332,326
Date:2024-07-03
Open:$24.87
Close:$23.9
High:$25.15
Low:$23.75
Volume:332,326
Date:2024-07-02
Open:$25.89
Close:$24.85
High:$26.04
Low:$24.62
Volume:416,487
Date:2024-07-01
Open:$26.62
Close:$25.98
High:$26.805
Low:$25.841
Volume:765,898
Date:2024-06-28
Open:$25.77
Close:$26.62
High:$26.74
Low:$25.5
Volume:4,058,951
Date:2024-06-27
Open:$25.83
Close:$25.85
High:$26.1
Low:$25.08
Volume:1,081,702
Date:2024-06-26
Open:$24.42
Close:$25.87
High:$26.58
Low:$24.35
Volume:1,090,622
Date:2024-06-25
Open:$24.98
Close:$24.46
High:$24.985
Low:$23.7301
Volume:1,178,529
Date:2024-06-24
Open:$25.25
Close:$24.97
High:$25.59
Low:$24.64
Volume:542,002