NASDAQ:ARVN
Arvinas Inc. Stock Price (Quote)
$32.82
+0.390 (+1.20%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $30.91 | $39.58 | Friday, 3rd May 2024 ARVN stock ended at $32.82. This is 1.20% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 4.03% from a day low at $32.65 to a day high of $33.97. |
| 90 days | $30.91 | $53.08 | |
| 52 weeks | $13.57 | $53.08 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $33.80 | $33.97 | $32.65 | $32.82 | 415 371 |
| May 02, 2024 | $33.12 | $33.12 | $31.69 | $32.43 | 608 586 |
| May 01, 2024 | $31.85 | $33.21 | $31.35 | $32.48 | 685 899 |
| Apr 30, 2024 | $31.50 | $32.18 | $31.15 | $31.77 | 1 199 689 |
| Apr 29, 2024 | $32.23 | $32.62 | $31.46 | $31.90 | 846 407 |
| Apr 26, 2024 | $31.73 | $32.72 | $31.04 | $32.37 | 765 540 |
| Apr 25, 2024 | $32.00 | $32.13 | $30.91 | $31.60 | 618 904 |
| Apr 24, 2024 | $33.82 | $33.83 | $32.52 | $32.54 | 452 993 |
| Apr 23, 2024 | $34.86 | $35.58 | $33.90 | $34.00 | 522 589 |
| Apr 22, 2024 | $34.80 | $35.87 | $34.52 | $34.90 | 835 950 |
| Apr 19, 2024 | $34.09 | $34.81 | $33.63 | $34.72 | 944 326 |
| Apr 18, 2024 | $33.42 | $34.46 | $32.61 | $34.29 | 787 908 |
| Apr 17, 2024 | $33.73 | $33.91 | $32.80 | $33.45 | 515 940 |
| Apr 16, 2024 | $34.24 | $34.55 | $33.41 | $33.44 | 483 931 |
| Apr 15, 2024 | $36.78 | $37.00 | $34.09 | $34.72 | 649 030 |
| Apr 12, 2024 | $36.89 | $38.56 | $35.53 | $36.29 | 846 195 |
| Apr 11, 2024 | $39.12 | $39.20 | $37.03 | $37.26 | 1 056 569 |
| Apr 10, 2024 | $36.53 | $36.86 | $35.78 | $36.73 | 438 235 |
| Apr 09, 2024 | $37.91 | $38.97 | $37.52 | $38.08 | 420 434 |
| Apr 08, 2024 | $37.83 | $37.98 | $37.23 | $37.65 | 287 942 |
| Apr 05, 2024 | $37.74 | $38.17 | $37.15 | $37.44 | 396 160 |
| Apr 04, 2024 | $39.31 | $39.39 | $37.68 | $37.90 | 796 807 |
| Apr 03, 2024 | $38.56 | $39.58 | $38.42 | $38.59 | 423 467 |
| Apr 02, 2024 | $39.35 | $40.16 | $38.68 | $39.04 | 603 276 |
| Apr 01, 2024 | $41.34 | $41.34 | $39.97 | $40.40 | 342 539 |
