ARVN

Arvinas Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Arvinas Inc ARVN NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 63.84 07:01:19
Open Price Low Price High Price Close Price Prev Close
63.84
more quote information »

ARVN Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week63.5865.2456.638362.51349,3940.260.41%
1 Month63.4773.3056.638365.40329,9660.370.58%
3 Months78.8781.4356.5967.92403,234-15.03-19.06%
6 Months25.1692.7722.790164.72798,09038.68153.74%
1 Year43.0092.7719.6851.20642,48720.8448.47%
3 Years21.0092.7710.1944.13393,52842.84204.0%
5 Years21.0092.7710.1944.13393,52842.84204.0%

ARVN 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 13 2021 63.84 0.83 1.32% 63.43 65.01 62.32 266,488
May 12 2021 63.01 1.72 2.81% 60.32 64.11 59.865 296,622
May 11 2021 61.29 -0.10 -0.16% 59.51 62.80 56.6383 218,802
May 10 2021 61.39 -2.24 -3.52% 63.62 64.56 61.36 589,978
May 07 2021 63.63 0.48 0.76% 63.58 65.24 63.185 375,425
May 06 2021 63.15 -4.01 -5.97% 67.06 67.06 61.71 351,666
May 05 2021 67.16 -0.85 -1.25% 68.17 70.43 65.58 329,675
May 04 2021 68.01 -1.98 -2.83% 69.31 69.99 63.78 300,651
May 03 2021 69.99 1.05 1.52% 69.50 71.30 66.71 273,153
Apr 30 2021 68.94 -0.88 -1.26% 68.94 73.30 68.00 300,482
Apr 29 2021 69.82 0.28 0.4% 68.88 70.10 67.07 245,456
Apr 28 2021 69.54 1.69 2.49% 67.93 70.58 66.45 334,940
Apr 27 2021 67.85 1.76 2.66% 66.46 68.61 65.44 254,918
Apr 26 2021 66.09 1.28 1.98% 64.54 66.79 63.145 310,524
Apr 23 2021 64.81 -1.45 -2.19% 66.00 67.90 64.67 372,385
Apr 22 2021 66.26 0.54 0.82% 66.53 68.09 64.11 406,082
Apr 21 2021 65.72 3.81 6.15% 63.77 66.79 62.55 257,742
Apr 20 2021 61.91 -0.27 -0.43% 61.82 63.95 60.36 211,453
Apr 19 2021 62.18 -2.51 -3.88% 64.47 65.945 61.82 411,544
Apr 16 2021 64.69 1.69 2.68% 63.47 65.35 61.99 521,163
Apr 15 2021 63.00 0.11 0.17% 64.27 64.70 62.215 264,312
Apr 14 2021 62.89 1.55 2.53% 61.60 65.39 60.25 274,307
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.