ARVN

Arvinas Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arvinas Inc ARVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-6.37 -5.91% 101.50 12:34:22
Open Price Low Price High Price Close Price Prev Close
103.78 99.63 104.90 107.87
more quote information »

ARVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week86.91108.46585.5798.74917,51914.5916.79%
1 Month81.41108.46572.067588.13590,22520.0924.68%
3 Months63.58108.46556.638378.95526,60537.9259.64%
6 Months76.00108.46556.5974.98460,06325.5033.55%
1 Year32.50108.46519.6859.57627,84369.00212.31%
3 Years21.00108.46510.1947.65404,49480.50383.33%
5 Years21.00108.46510.1947.65404,49480.50383.33%

ARVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 107.87 4.02 3.87% 104.03 108.465 102.04 654,077
Jul 28 2021 103.85 9.80 10.42% 95.30 105.61 94.54 969,255
Jul 27 2021 94.05 -0.83 -0.87% 93.74 94.51 92.04 579,764
Jul 26 2021 94.88 -0.59 -0.62% 95.91 98.53 94.47 718,816
Jul 23 2021 95.47 10.96 12.97% 86.91 96.78 85.57 1,665,683
Jul 22 2021 84.51 6.96 8.97% 83.75 90.22 83.09 2,787,488
Jul 21 2021 77.55 0.27 0.35% 77.43 78.3917 75.69 256,881
Jul 20 2021 77.28 2.36 3.15% 75.06 78.00 73.85 364,577
Jul 19 2021 74.92 0.39 0.52% 73.01 76.65 73.01 290,137
Jul 16 2021 74.53 1.33 1.82% 73.89 75.12 72.12 212,030
Jul 15 2021 73.20 -3.15 -4.13% 76.05 76.76 72.0675 321,204
Jul 14 2021 76.35 -3.97 -4.94% 80.51 81.09 75.00 397,701
Jul 13 2021 80.32 -0.35 -0.43% 79.90 81.93 79.08 282,926
Jul 12 2021 80.67 -1.90 -2.3% 83.15 84.49 80.48 374,525
Jul 09 2021 82.57 1.03 1.26% 81.68 83.67 81.17 245,796
Jul 08 2021 81.54 1.71 2.14% 78.52 81.84 78.265 226,993
Jul 07 2021 79.83 2.11 2.71% 78.10 80.60 76.28 300,112
Jul 06 2021 77.72 -2.16 -2.7% 79.36 79.965 75.52 301,990
Jul 02 2021 79.88 -1.36 -1.67% 81.41 82.3899 79.79 264,322
Jul 01 2021 81.24 4.24 5.51% 77.21 81.54 77.10 291,433
Jun 30 2021 77.00 0.79 1.04% 75.58 77.79 74.34 512,975
See More Historical Prices »


Your Recent History
NASDAQ
ARVN
Arvinas
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.