Arvinas Inc (ARVN) Historical Stock Data
25.86 ↑0.75 (2.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ARVN is down -0.37% a day on average. There have been 14 days where Arvinas Inc closed green and 16 days where ARVN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 25.63 | 25.86 | ↑$0.23 (0.90%) | 25.13 | 26.55 | 1.06M |
| 2024-11-21 | 22.78 | 25.11 | ↑$2.33 (10.23%) | 22.57 | 25.37 | 817.77K |
| 2024-11-20 | 21.59 | 22.69 | ↑$1.10 (5.09%) | 21.17 | 22.71 | 744.09K |
| 2024-11-19 | 23.02 | 21.64 | ↓$1.38 (-5.99%) | 21.28 | 23.07 | 1.17M |
| 2024-11-18 | 22.93 | 23.19 | ↑$0.26 (1.13%) | 21.68 | 23.32 | 777.27K |
| 2024-11-15 | 25.07 | 22.48 | ↓$2.59 (-10.33%) | 22.46 | 25.10 | 677.59K |
| 2024-11-14 | 25.25 | 24.92 | ↓$0.33 (-1.31%) | 24.81 | 25.75 | 675.65K |
| 2024-11-13 | 26.46 | 25.34 | ↓$1.12 (-4.23%) | 25.22 | 26.68 | 663.34K |
| 2024-11-12 | 27.58 | 26.31 | ↓$1.27 (-4.60%) | 24.92 | 27.76 | 846.86K |
| 2024-11-11 | 27.68 | 28.04 | ↑$0.36 (1.30%) | 27.19 | 28.70 | 817.54K |
| 2024-11-08 | 27.76 | 27.14 | ↓$0.62 (-2.23%) | 26.76 | 28.43 | 840.21K |
| 2024-11-07 | 28.04 | 27.75 | ↓$0.29 (-1.03%) | 27.57 | 28.76 | 379.49K |
| 2024-11-06 | 28.54 | 27.99 | ↓$0.55 (-1.93%) | 27.24 | 28.83 | 737.76K |
| 2024-11-05 | 26.46 | 26.90 | ↑$0.44 (1.66%) | 25.85 | 26.94 | 276.66K |
| 2024-11-04 | 26.92 | 26.80 | ↓$0.12 (-0.45%) | 26.53 | 27.93 | 448.05K |
| 2024-11-01 | 26.79 | 26.90 | ↑$0.11 (0.41%) | 25.76 | 27.00 | 602.76K |
| 2024-10-31 | 27.01 | 26.43 | ↓$0.58 (-2.15%) | 25.77 | 27.01 | 726.85K |
| 2024-10-30 | 27.70 | 27.66 | ↓$0.04 (-0.14%) | 27.57 | 29.61 | 848.65K |
| 2024-10-29 | 26.88 | 27.50 | ↑$0.62 (2.31%) | 26.75 | 27.54 | 860.44K |
| 2024-10-28 | 26.81 | 27.12 | ↑$0.31 (1.16%) | 26.26 | 27.78 | 887.41K |
| 2024-10-25 | 27.21 | 25.92 | ↓$1.29 (-4.74%) | 25.47 | 27.35 | 0.92M |
| 2024-10-24 | 26.64 | 26.94 | ↑$0.30 (1.13%) | 26.32 | 27.10 | 380.08K |
| 2024-10-23 | 26.46 | 26.52 | ↑$0.06 (0.23%) | 25.70 | 26.72 | 690.78K |
| 2024-10-22 | 25.57 | 26.57 | ↑$1.00 (3.91%) | 25.25 | 26.67 | 481.17K |
| 2024-10-21 | 27.02 | 25.76 | ↓$1.26 (-4.66%) | 25.63 | 27.30 | 384.50K |
| 2024-10-18 | 27.17 | 27.11 | ↓$0.06 (-0.22%) | 26.66 | 27.56 | 263.24K |
| 2024-10-17 | 27.66 | 27.04 | ↓$0.62 (-2.24%) | 26.70 | 27.72 | 308.73K |
| 2024-10-16 | 26.22 | 27.80 | ↑$1.58 (6.03%) | 26.22 | 29.24 | 0.92M |
| 2024-10-15 | 25.49 | 25.90 | ↑$0.41 (1.61%) | 25.42 | 26.10 | 372.31K |
| 2024-10-14 | 26.15 | 25.67 | ↓$0.48 (-1.84%) | 25.64 | 26.44 | 276.25K |
Create an account or log in to view more rows.
$ARVN hint hint this is when you buy a few
$ARVN run it!
$ARVN might see a whole 1% green
$ARVN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$ARVN Overpower the algos!
$ARVN FYI - leaning bullish
$ARVN Green today if ya buy
$ARVN to the moon!
$ARVN peak frustration
$ARVN I do it for the thrills!