Arvinas, Inc. (ARVN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

32.82

+0.39

(+1.20%)

At close: 04:00PM EDT

32.82

0.00

(0.00%)

After hours:

04:04PM EDT

Time period:

06 May 2023 - 06 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	33.80	33.97	32.65	32.82	32.82	415,374
02 May 2024	33.12	33.15	31.68	32.43	32.43	621,800
01 May 2024	31.85	33.21	31.34	32.48	32.48	685,900
30 Apr 2024	31.50	32.17	31.15	31.77	31.77	1,206,600
29 Apr 2024	32.23	32.62	31.46	31.90	31.90	846,700
26 Apr 2024	31.73	32.72	31.04	32.37	32.37	778,700
25 Apr 2024	32.00	32.13	30.91	31.60	31.60	636,400
24 Apr 2024	33.82	33.83	32.51	32.54	32.54	569,300
23 Apr 2024	34.86	35.58	33.87	34.00	34.00	632,900
22 Apr 2024	34.80	35.87	34.52	34.90	34.90	848,800
19 Apr 2024	34.09	34.81	33.63	34.72	34.72	944,300
18 Apr 2024	33.42	34.46	32.61	34.29	34.29	803,100
17 Apr 2024	33.73	33.91	32.80	33.45	33.45	516,200
16 Apr 2024	34.24	34.55	33.41	33.44	33.44	497,400
15 Apr 2024	36.78	37.00	34.09	34.72	34.72	649,600
12 Apr 2024	36.89	38.56	35.53	36.29	36.29	860,300
11 Apr 2024	39.12	39.34	37.02	37.26	37.26	1,056,900
10 Apr 2024	36.53	36.87	35.78	36.73	36.73	438,200
09 Apr 2024	37.91	38.97	37.52	38.08	38.08	426,100
08 Apr 2024	37.83	37.98	37.23	37.65	37.65	287,900
05 Apr 2024	37.74	38.17	37.14	37.44	37.44	412,700
04 Apr 2024	39.31	39.40	37.67	37.90	37.90	796,800
03 Apr 2024	38.56	39.58	38.42	38.59	38.59	423,500
02 Apr 2024	39.35	40.16	38.67	39.04	39.04	615,700
01 Apr 2024	41.34	41.34	39.97	40.40	40.40	342,500
28 Mar 2024	41.71	41.98	40.84	41.28	41.28	524,400
27 Mar 2024	41.50	41.55	40.34	41.33	41.33	341,400
26 Mar 2024	41.60	41.84	40.58	41.00	41.00	424,700
25 Mar 2024	42.11	42.26	40.54	40.67	40.67	383,400
22 Mar 2024	42.93	43.07	41.78	41.90	41.90	448,500
21 Mar 2024	44.75	44.85	42.62	43.35	43.35	499,300
20 Mar 2024	42.43	44.22	41.16	44.16	44.16	811,800
19 Mar 2024	41.23	43.12	41.01	42.56	42.56	1,987,900
18 Mar 2024	44.56	45.03	42.40	42.60	42.60	864,300
15 Mar 2024	44.47	45.77	44.22	44.85	44.85	2,246,400
14 Mar 2024	46.23	46.23	43.74	44.72	44.72	994,100
13 Mar 2024	45.08	46.51	44.78	46.48	46.48	774,200
12 Mar 2024	45.28	46.62	45.01	45.48	45.48	611,100
11 Mar 2024	46.07	47.24	45.36	45.50	45.50	455,900
08 Mar 2024	48.69	49.76	46.53	47.04	47.04	393,500
07 Mar 2024	46.22	49.26	45.80	47.67	47.67	689,800
06 Mar 2024	47.57	47.88	45.60	45.99	45.99	719,100
05 Mar 2024	45.75	47.93	45.48	46.71	46.71	427,400
04 Mar 2024	48.05	48.05	46.09	46.47	46.47	756,300
01 Mar 2024	46.90	51.51	46.51	47.30	47.30	1,019,500
29 Feb 2024	47.46	48.19	45.89	45.98	45.98	1,091,300
28 Feb 2024	47.55	48.07	45.65	45.94	45.94	893,700
27 Feb 2024	48.79	49.40	45.92	48.01	48.01	1,336,300
26 Feb 2024	46.77	48.83	46.67	48.79	48.79	688,800
23 Feb 2024	47.00	47.63	45.78	47.00	47.00	956,500
22 Feb 2024	49.21	49.60	46.15	46.51	46.51	1,096,300
21 Feb 2024	48.79	50.05	46.68	47.70	47.70	1,100,500
20 Feb 2024	51.50	51.99	49.28	50.60	50.60	788,400
16 Feb 2024	51.22	53.08	50.73	52.31	52.31	505,100
15 Feb 2024	50.44	52.81	49.59	51.93	51.93	752,700
14 Feb 2024	47.25	49.90	46.35	49.37	49.37	675,100
13 Feb 2024	48.80	49.87	47.21	47.77	47.77	819,900
12 Feb 2024	49.81	52.00	49.69	51.18	51.18	722,400
09 Feb 2024	49.40	52.05	48.75	49.89	49.89	1,238,900
08 Feb 2024	47.81	49.69	47.46	48.28	48.28	1,057,800
07 Feb 2024	48.99	49.50	47.31	47.48	47.48	773,400
06 Feb 2024	46.72	49.08	46.58	49.01	49.01	949,000
05 Feb 2024	45.24	47.22	44.65	46.30	46.30	648,700
02 Feb 2024	45.14	46.63	42.62	45.97	45.97	901,600
01 Feb 2024	43.46	46.82	42.62	45.65	45.65	1,641,100
31 Jan 2024	39.49	43.16	39.27	41.50	41.50	938,100
30 Jan 2024	39.36	39.67	38.52	39.47	39.47	584,400
29 Jan 2024	36.93	39.81	36.53	39.54	39.54	428,300
26 Jan 2024	38.13	38.70	36.47	36.83	36.83	413,300
25 Jan 2024	37.25	39.59	37.03	37.77	37.77	712,100
24 Jan 2024	37.39	38.00	35.80	36.73	36.73	485,300
23 Jan 2024	37.22	37.60	36.11	36.38	36.38	348,100
22 Jan 2024	36.80	37.73	35.85	36.55	36.55	424,200
19 Jan 2024	36.92	37.09	35.51	36.42	36.42	456,100
18 Jan 2024	36.48	36.48	35.42	36.38	36.38	653,100
17 Jan 2024	37.21	37.65	36.13	36.38	36.38	607,100
16 Jan 2024	37.76	38.42	35.99	38.10	38.10	620,600
12 Jan 2024	38.68	39.75	38.01	38.72	38.72	383,400
11 Jan 2024	38.16	38.67	37.59	37.94	37.94	877,000
10 Jan 2024	39.23	39.51	38.11	38.77	38.77	687,400
09 Jan 2024	40.24	40.85	38.96	39.36	39.36	596,600
08 Jan 2024	40.48	41.20	38.65	40.89	40.89	753,900
05 Jan 2024	40.95	41.49	39.58	40.57	40.57	499,500
04 Jan 2024	41.24	41.79	40.60	41.42	41.42	540,700
03 Jan 2024	40.97	42.08	40.21	41.21	41.21	537,400
02 Jan 2024	40.76	42.83	39.25	41.50	41.50	481,300
29 Dec 2023	41.76	42.66	41.06	41.16	41.16	597,500
28 Dec 2023	42.16	42.84	41.42	41.99	41.99	645,500
27 Dec 2023	41.65	42.38	40.82	42.33	42.33	404,800
26 Dec 2023	40.00	41.62	40.00	41.09	41.09	532,200
22 Dec 2023	37.93	39.90	37.60	39.64	39.64	612,500
21 Dec 2023	37.44	37.97	36.80	37.66	37.66	796,300
20 Dec 2023	37.91	38.06	36.41	36.45	36.45	1,019,100
19 Dec 2023	37.93	37.97	35.50	37.87	37.87	1,466,200
18 Dec 2023	36.38	36.55	35.37	35.43	35.43	924,500
15 Dec 2023	35.90	38.00	35.66	36.64	36.64	1,254,500
14 Dec 2023	35.78	36.33	34.66	35.68	35.68	1,174,500
13 Dec 2023	32.54	34.39	31.72	33.97	33.97	1,347,300
12 Dec 2023	34.08	34.28	32.37	32.45	32.45	1,039,200
11 Dec 2023	34.18	34.58	32.26	33.80	33.80	965,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,945.20+47.70(+0.60%)

ASX 2007,675.70+46.70(+0.61%)

AUD/USD0.6613+0.0001(+0.01%)

OIL78.41+0.30(+0.38%)

GOLD2,319.50+10.90(+0.47%)

Bitcoin AUD96,714.06+934.57(+0.98%)

Arvinas, Inc. (ARVN)

ALL ORDS
7,945.20
+47.70(+0.60%)

ASX 200
7,675.70
+46.70(+0.61%)

AUD/USD
0.6613
+0.0001(+0.01%)

OIL
78.41
+0.30(+0.38%)

GOLD
2,319.50
+10.90(+0.47%)

Bitcoin AUD
96,714.06
+934.57(+0.98%)