Indicators

Arvinas Inc (NQ: ARVN )

34.77 -1.18 (-3.27%)

Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	38.28	39.05	30.30	33.27	4,869,100	-11.58(-25.82%)
May 28, 2020	43.96	45.88	42.60	44.85	541,260	+1.97(+4.59%)
May 27, 2020	45.30	45.30	40.51	42.88	885,334	-1.54(-3.47%)
May 26, 2020	45.26	47.33	44.31	44.42	368,072	+0.38(+0.86%)
May 22, 2020	44.11	44.56	42.85	44.04	455,300	+0.04(+0.09%)
May 21, 2020	44.37	45.30	43.23	44.00	349,341	-0.37(-0.83%)
May 20, 2020	45.83	45.85	43.70	44.37	421,162	-0.67(-1.49%)
May 19, 2020	47.28	48.24	45.00	45.04	361,481	-2.20(-4.66%)
May 18, 2020	46.65	49.37	46.60	47.24	582,774	+1.96(+4.33%)
May 15, 2020	44.14	45.45	42.66	45.28	781,400	+1.09(+2.47%)
May 14, 2020	43.00	44.90	40.57	44.19	2,350,190	-6.81(-13.35%)
May 13, 2020	55.75	57.41	49.01	51.00	609,570	-4.75(-8.52%)
May 12, 2020	56.01	61.57	55.11	55.75	786,478	-0.99(-1.74%)
May 11, 2020	52.45	57.40	52.45	56.74	994,238	+3.96(+7.50%)
May 08, 2020	55.50	55.50	51.99	52.78	368,000	-1.85(-3.39%)
May 07, 2020	53.41	56.10	53.25	54.63	545,740	+1.93(+3.66%)
May 06, 2020	51.92	54.74	51.92	52.70	968,681	+1.37(+2.67%)
May 05, 2020	50.88	53.06	50.56	51.33	656,031	+1.33(+2.66%)
May 04, 2020	50.81	52.16	48.65	50.00	766,816	-1.24(-2.42%)

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.