Arvinas, Inc. (ARVN)
NASDAQ: ARVN · Real-Time Price · USD
7.29
+0.59 (8.89%)
At close: May 28, 2025, 4:00 PM
7.22
-0.07 (-0.89%)
Pre-market: May 29, 2025, 4:22 AM EDT

Arvinas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20256.707.506.707.297.298.89%3,938,007
May 27, 20256.606.796.486.696.692.76%1,891,372
May 23, 20256.306.566.296.516.510.62%1,245,433
May 22, 20256.206.756.196.476.473.52%2,043,917
May 21, 20256.536.676.246.256.25-5.87%1,230,812
May 20, 20256.606.756.396.646.641.68%1,414,962
May 19, 20256.426.586.216.536.530.62%1,568,087
May 16, 20256.286.636.166.496.493.67%1,940,459
May 15, 20256.116.305.906.266.263.13%2,110,240
May 14, 20256.306.396.026.076.07-3.50%2,610,091
May 13, 20256.526.626.156.296.29-3.53%3,095,232
May 12, 20256.797.056.506.526.52-1.36%2,471,932
May 9, 20256.786.896.586.616.61-2.94%1,633,978
May 8, 20256.756.946.516.816.812.10%2,471,316
May 7, 20257.007.146.556.676.67-4.03%2,370,403
May 6, 20257.597.686.926.956.95-8.91%2,919,340
May 5, 20257.507.917.337.637.63-1.17%3,537,726
May 2, 20257.298.006.807.727.726.78%8,597,380
May 1, 20256.367.416.237.237.23-24.84%16,808,181
Apr 30, 20259.289.689.119.629.622.67%1,524,126
Apr 29, 20259.319.559.119.379.371.74%1,700,780
Apr 28, 20259.079.419.079.219.211.77%1,292,574
Apr 25, 20259.049.228.899.059.05-0.98%1,481,764
Apr 24, 20259.219.259.029.149.140.77%1,014,866
Apr 23, 20259.169.258.839.079.071.45%1,843,778
Apr 22, 20258.879.058.618.948.942.17%2,383,781
Apr 21, 20258.538.888.218.758.751.74%3,017,923
Apr 17, 20257.748.647.618.608.6012.42%3,187,269
Apr 16, 20257.577.737.407.657.650.92%2,901,646
Apr 15, 20257.337.667.237.587.582.43%2,307,197
Apr 14, 20257.127.476.837.407.406.47%2,386,320
Apr 11, 20256.557.006.506.956.954.98%2,851,039
Apr 10, 20256.486.636.236.626.62-1.63%2,271,631
Apr 9, 20256.016.865.946.736.738.72%3,923,010
Apr 8, 20256.726.836.056.196.19-2.83%2,514,745
Apr 7, 20256.326.466.006.376.37-2.90%3,429,384
Apr 4, 20256.686.806.246.566.56-4.93%3,087,845
Apr 3, 20256.887.036.756.906.90-3.90%2,138,838
Apr 2, 20256.847.366.817.187.182.13%2,080,741
Apr 1, 20257.037.356.847.037.030.14%2,695,600
Mar 31, 20257.367.436.887.027.02-7.51%4,447,873
Mar 28, 20258.108.137.537.597.59-5.60%3,247,031
Mar 27, 20258.008.167.788.048.041.13%2,176,773
Mar 26, 20258.188.247.937.957.95-2.21%2,039,743
Mar 25, 20258.598.648.078.138.13-5.57%2,701,808
Mar 24, 20258.778.868.578.618.61-1.60%2,333,492
Mar 21, 20258.858.888.518.758.75-2.78%3,239,259
Mar 20, 20258.679.178.619.009.003.45%2,193,175
Mar 19, 20258.428.808.408.708.703.33%1,460,582
Mar 18, 20258.588.838.388.428.42-3.22%2,614,590