Indicators

Arvinas Inc (NQ: ARVN )

31.44 -0.51 (-1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	37.07	38.62	37.07	38.40	317,000	+1.40(+3.78%)
Nov 27, 2019	34.00	37.93	33.99	37.00	1,081,300	+2.94(+8.63%)
Nov 26, 2019	34.60	35.15	33.97	34.06	861,225	-0.45(-1.30%)
Nov 25, 2019	35.34	35.40	33.30	34.51	441,464	-0.16(-0.46%)
Nov 22, 2019	34.74	35.09	34.11	34.67	294,400	-0.04(-0.12%)
Nov 21, 2019	34.08	34.94	33.85	34.71	225,673	+0.65(+1.89%)
Nov 20, 2019	32.73	34.31	32.42	34.06	389,622	+1.31(+4.02%)
Nov 19, 2019	31.08	33.30	30.61	32.75	410,842	+1.69(+5.44%)
Nov 18, 2019	30.55	31.76	30.23	31.06	286,426	+0.57(+1.87%)
Nov 15, 2019	30.60	30.85	29.44	30.49	778,600	+0.45(+1.50%)
Nov 14, 2019	28.75	30.54	28.75	30.04	866,540	+1.66(+5.85%)
Nov 13, 2019	26.69	28.96	25.66	28.38	461,507	+1.83(+6.89%)
Nov 12, 2019	25.80	27.27	25.79	26.55	267,885	+0.83(+3.23%)
Nov 11, 2019	25.30	25.88	24.86	25.72	464,406	+0.21(+0.82%)
Nov 08, 2019	24.80	25.88	24.40	25.51	325,300	+0.18(+0.71%)
Nov 07, 2019	23.79	25.53	23.65	25.33	1,503,057	+2.92(+13.03%)
Nov 06, 2019	22.70	23.83	22.13	22.41	166,932	-0.01(-0.04%)
Nov 05, 2019	21.33	24.14	20.69	22.42	1,018,242	+1.09(+5.11%)
Nov 04, 2019	22.00	22.08	20.79	21.33	315,898	-0.37(-1.71%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.