U.S. Markets open in 3 hrs 52 mins

Arvinas, Inc. (ARVN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.34+0.89 (+1.47%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 14, 2021------
Apr 13, 202160.4562.0858.9961.3461.34358,400
Apr 12, 202163.6263.6259.2960.4560.45460,300
Apr 09, 202164.6664.9961.3363.4963.49337,000
Apr 08, 202164.4266.0763.2064.4364.43287,100
Apr 07, 202164.2665.7863.1364.3664.36251,300
Apr 06, 202166.8867.9364.0364.5464.54287,800
Apr 05, 202166.1268.2765.3066.8266.82283,600
Apr 01, 202165.9269.6964.6065.8065.80323,600
Mar 31, 202163.5167.0662.6766.1066.10864,700
Mar 30, 202158.4663.0957.8162.5562.55657,300
Mar 29, 202159.7259.7256.5958.1958.19490,300
Mar 26, 202163.4464.1058.3359.9859.98280,500
Mar 25, 202161.1463.0359.1362.8262.82411,600
Mar 24, 202163.8764.6061.1061.9961.99781,100
Mar 23, 202165.5767.2962.4163.0163.01531,800
Mar 22, 202167.0569.2665.3066.6866.68540,300
Mar 19, 202167.3171.6966.2666.9466.94812,500
Mar 18, 202171.0473.7466.5566.6866.68497,000
Mar 17, 202171.4573.3870.6972.3072.30475,100
Mar 16, 202178.2979.2771.7272.6972.69342,100
Mar 15, 202175.2278.8875.1477.4777.47301,400
Mar 12, 202176.8178.0374.6276.8676.86310,200
Mar 11, 202174.2978.1074.1577.8777.87515,700
Mar 10, 202173.4376.2773.4374.1874.18301,500
Mar 09, 202171.3276.1270.8572.3172.31387,300
Mar 08, 202171.8473.4668.3069.1369.13491,200
Mar 05, 202171.3572.3966.1872.0472.04572,500
Mar 04, 202175.5076.7969.5071.0871.08566,600
Mar 03, 202176.7978.3274.8675.9875.98433,100
Mar 02, 202177.3880.5075.5577.5177.51484,800
Mar 01, 202178.5479.9776.5777.3077.30413,300
Feb 26, 202174.5079.6671.8878.3078.30479,300
Feb 25, 202176.1678.3072.9973.9473.94225,800
Feb 24, 202174.5777.9974.1976.1476.14290,000
Feb 23, 202171.4974.9266.4874.2774.27533,600
Feb 22, 202179.0081.4372.2872.6372.63822,600
Feb 19, 202178.8780.8277.7679.1679.16347,700
Feb 18, 202178.4681.1277.6479.2079.20398,600
Feb 17, 202179.3880.0376.0179.7679.76347,500
Feb 16, 202180.4282.0376.9279.6379.63542,600
Feb 12, 202178.2582.7177.9581.0981.09227,400
Feb 11, 202181.2982.5679.0279.1079.10268,900
Feb 10, 202182.9084.3280.2381.1281.12437,700
Feb 09, 202182.2184.7082.0082.3082.30264,500
Feb 08, 202183.1584.8881.7482.5582.55394,000
Feb 05, 202182.0084.0981.2183.1483.14378,100
Feb 04, 202182.6984.7480.9881.8781.87389,300
Feb 03, 202180.2283.7380.1682.4582.45427,300
Feb 02, 202178.1981.3176.2880.6880.68283,000
Feb 01, 202176.0078.7474.6177.3477.34620,300
Jan 29, 202173.0076.5370.5275.4475.44617,300
Jan 28, 202169.4374.7569.0773.9173.91638,400
Jan 27, 202173.0373.0368.0568.7068.70794,200
Jan 26, 202181.4581.4573.0974.0374.03594,100
Jan 25, 202183.4085.5977.2282.5182.51597,100
Jan 22, 202184.3485.3182.3384.0984.09471,100
Jan 21, 202188.2788.5083.0384.3384.33494,400
Jan 20, 202191.3492.3388.3088.5088.50523,700
Jan 19, 202192.6192.7790.0791.3791.37410,400
Jan 15, 202186.9492.4685.7390.6090.60649,800
Jan 14, 202182.4288.7381.2987.7187.71898,800
Jan 13, 202182.0084.4879.9082.4182.41595,600
Jan 12, 202180.8782.7079.8681.8381.83399,300
Jan 11, 202179.9382.6879.0080.8880.88524,700
Jan 08, 202183.9186.1577.7180.4480.44898,100
Jan 07, 202183.3488.4280.8084.0784.071,041,100
Jan 06, 202183.2385.3781.7983.2683.26557,700
Jan 05, 202184.1085.8380.5182.2182.21674,700
Jan 04, 202184.9586.5379.5783.8483.84898,200
Dec 31, 202082.1984.9780.1284.9384.93627,800
Dec 30, 202080.9984.4980.2682.5382.53602,800
Dec 29, 202082.3483.4679.2280.5680.56941,600
Dec 28, 202084.5686.4480.6282.4782.47791,500
Dec 24, 202079.7883.2079.5282.2282.22418,200
Dec 23, 202079.8780.3777.5779.7479.74853,900
Dec 22, 202072.8081.7972.7880.7180.711,608,000
Dec 21, 202067.7372.2266.1971.0571.051,112,200
Dec 18, 202070.9573.5667.2968.9568.952,553,600
Dec 17, 202066.7872.4265.5871.2571.252,408,600
Dec 16, 202075.2375.2465.2966.4566.456,515,800
Dec 15, 202061.5675.3660.2874.2574.259,097,200
Dec 14, 202068.6475.0053.6058.3858.3818,297,300
Dec 11, 202029.7530.4629.1229.9329.93464,200
Dec 10, 202028.2230.5528.0929.7629.76476,600
Dec 09, 202027.4528.9526.7328.4828.48827,200
Dec 08, 202026.3027.2526.2127.1427.14320,500
Dec 07, 202026.5727.2225.8126.3926.39419,800
Dec 04, 202025.3027.0925.0027.0127.01476,000
Dec 03, 202025.1925.7124.5125.1725.17403,300
Dec 02, 202024.5925.7423.9225.2525.25483,500
Dec 01, 202024.6025.2524.3024.6724.67674,100
Nov 30, 202024.8725.0623.4224.2024.20542,100
Nov 27, 202023.6925.0123.4924.8424.84246,900
Nov 25, 202023.7723.8623.2823.4323.43336,900
Nov 24, 202023.7623.9423.1123.8423.84615,100
Nov 23, 202023.3623.7123.0923.4123.411,206,700
Nov 20, 202023.2024.3122.9523.2023.201,869,500
Nov 19, 202023.1223.9122.7923.3623.36334,600
Nov 18, 202024.7524.7523.0523.1123.11565,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...