Arvinas, Inc.ARVNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.20 | $13.97 | $13.16 | $13.83 | 785,056 |
| 1/30/2026 | $13.60 | $13.67 | $12.95 | $13.38 | 1.09M |
| 1/29/2026 | $12.91 | $13.41 | $12.77 | $13.38 | 924,401 |
| 1/28/2026 | $13.63 | $13.71 | $12.82 | $12.93 | 894,100 |
| 1/27/2026 | $13.18 | $13.63 | $13.14 | $13.62 | 604,903 |
| 1/26/2026 | $12.79 | $13.37 | $12.56 | $13.29 | 617,165 |
| 1/23/2026 | $12.60 | $13.10 | $12.50 | $12.89 | 815,900 |
| 1/22/2026 | $12.63 | $13.19 | $12.49 | $12.57 | 698,100 |
| 1/21/2026 | $11.95 | $12.63 | $11.94 | $12.60 | 605,064 |
| 1/20/2026 | $11.87 | $12.38 | $11.82 | $12.03 | 463,400 |
| 1/16/2026 | $12.16 | $12.45 | $12.11 | $12.20 | 645,012 |
| 1/15/2026 | $12.18 | $12.44 | $11.88 | $12.13 | 728,000 |
| 1/14/2026 | $12.26 | $12.79 | $12.04 | $12.20 | 1.83M |
| 1/13/2026 | $12.18 | $12.35 | $11.91 | $12.29 | 498,203 |
| 1/12/2026 | $12.04 | $12.51 | $11.76 | $12.15 | 738,500 |
| 1/9/2026 | $12.29 | $12.40 | $12.05 | $12.07 | 485,229 |
| 1/8/2026 | $12.36 | $12.48 | $12.10 | $12.18 | 597,033 |
| 1/7/2026 | $11.92 | $12.58 | $11.89 | $12.41 | 891,127 |
| 1/6/2026 | $12.74 | $12.74 | $11.59 | $11.83 | 837,805 |
| 1/5/2026 | $11.52 | $11.61 | $11.01 | $11.17 | 684,959 |
| 1/2/2026 | $11.86 | $11.86 | $11.37 | $11.47 | 922,337 |
| 12/31/2025 | $11.70 | $12.00 | $11.62 | $11.86 | 583,146 |
| 12/30/2025 | $11.87 | $11.95 | $11.70 | $11.73 | 499,043 |
| 12/29/2025 | $12.08 | $12.08 | $11.75 | $11.90 | 568,485 |
| 12/26/2025 | $12.15 | $12.17 | $11.90 | $12.16 | 377,440 |
| 12/24/2025 | $12.33 | $12.33 | $11.86 | $12.17 | 370,614 |
| 12/23/2025 | $12.24 | $12.50 | $12.08 | $12.18 | 637,800 |
| 12/22/2025 | $11.70 | $12.37 | $11.68 | $12.32 | 894,741 |
| 12/19/2025 | $11.31 | $11.71 | $11.21 | $11.68 | 1.64M |
| 12/18/2025 | $11.72 | $11.86 | $11.20 | $11.28 | 1.30M |
| 12/17/2025 | $12.20 | $12.21 | $11.68 | $11.72 | 919,515 |
| 12/16/2025 | $12.31 | $12.44 | $11.61 | $11.90 | 1.01M |
| 12/15/2025 | $12.61 | $12.75 | $12.26 | $12.34 | 970,800 |
| 12/12/2025 | $12.64 | $12.90 | $12.47 | $12.58 | 795,228 |
| 12/11/2025 | $12.99 | $13.15 | $12.47 | $12.57 | 1.28M |
| 12/10/2025 | $13.13 | $13.36 | $12.93 | $12.98 | 1.15M |
| 12/9/2025 | $13.28 | $13.38 | $13.03 | $13.10 | 919,443 |
| 12/8/2025 | $13.00 | $13.56 | $12.93 | $13.32 | 1.29M |
| 12/5/2025 | $12.60 | $12.91 | $12.57 | $12.79 | 950,920 |
| 12/4/2025 | $12.66 | $13.09 | $12.34 | $12.55 | 1.50M |
| 12/3/2025 | $11.88 | $12.79 | $11.88 | $12.67 | 1.76M |
| 12/2/2025 | $11.81 | $11.98 | $11.66 | $11.66 | 1.00M |
| 12/1/2025 | $12.36 | $12.49 | $11.78 | $11.81 | 1.15M |
| 11/28/2025 | $12.49 | $12.59 | $12.30 | $12.59 | 631,244 |
| 11/26/2025 | $12.01 | $12.62 | $11.78 | $12.42 | 1.69M |
| 11/25/2025 | $11.76 | $12.21 | $11.59 | $12.12 | 1.24M |
| 11/24/2025 | $11.60 | $11.86 | $11.53 | $11.77 | 1.50M |
| 11/21/2025 | $11.00 | $11.73 | $10.98 | $11.52 | 1.81M |
| 11/20/2025 | $11.70 | $11.90 | $10.98 | $11.02 | 2.03M |
| 11/19/2025 | $12.57 | $12.93 | $10.95 | $11.53 | 3.70M |
| 11/18/2025 | $12.90 | $14.22 | $11.63 | $12.99 | 16.30M |
| 11/17/2025 | $10.61 | $11.12 | $10.42 | $11.04 | 2.93M |
| 11/14/2025 | $10.00 | $10.94 | $10.00 | $10.57 | 2.46M |
| 11/13/2025 | $10.33 | $10.38 | $10.05 | $10.12 | 1.33M |
| 11/12/2025 | $11.21 | $11.33 | $10.23 | $10.41 | 2.02M |
| 11/11/2025 | $11.19 | $11.51 | $11.09 | $11.21 | 2.17M |
| 11/10/2025 | $10.80 | $11.45 | $10.75 | $11.19 | 2.26M |
| 11/7/2025 | $9.88 | $10.70 | $9.76 | $10.63 | 2.60M |
| 11/6/2025 | $9.71 | $10.03 | $9.62 | $10.00 | 1.75M |
| 11/5/2025 | $9.43 | $9.79 | $9.27 | $9.57 | 2.29M |