Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Arvinas, Inc. - Common Stock (NQ:ARVN)

12.59 +0.17 (+1.33%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2025 12.49 12.59 12.29 12.59 631,244 +0.17(+1.33%)
Nov 26, 2025 12.01 12.62 11.78 12.42 1,689,336 +0.30(+2.48%)
Nov 25, 2025 11.76 12.21 11.59 12.12 1,240,470 +0.35(+2.97%)
Nov 24, 2025 11.60 11.86 11.53 11.77 1,487,670 +0.25(+2.17%)
Nov 21, 2025 11.00 11.73 10.98 11.52 1,806,389 +0.50(+4.54%)
Nov 20, 2025 11.70 11.90 10.98 11.02 2,033,489 -0.51(-4.42%)
Nov 19, 2025 12.57 12.93 10.95 11.53 3,700,497 -1.46(-11.24%)
Nov 18, 2025 12.90 14.22 11.63 12.99 16,297,526 +1.95(+17.66%)
Nov 17, 2025 10.61 11.12 10.42 11.04 2,927,634 +0.47(+4.45%)
Nov 14, 2025 10.00 10.94 10.00 10.57 2,455,752 +0.45(+4.45%)
Nov 13, 2025 10.33 10.38 10.04 10.12 1,331,239 -0.29(-2.79%)
Nov 12, 2025 11.21 11.33 10.23 10.41 2,023,882 -0.80(-7.14%)
Nov 11, 2025 11.19 11.51 11.09 11.21 2,169,013 +0.02(+0.18%)
Nov 10, 2025 10.80 11.45 10.75 11.19 2,263,507 +0.56(+5.27%)
Nov 07, 2025 9.880 10.70 9.760 10.63 2,600,399 +0.63(+6.30%)
Nov 06, 2025 9.710 10.03 9.623 10.00 1,746,232 +0.43(+4.49%)
Nov 05, 2025 9.430 9.790 9.270 9.570 2,287,893 +0.03(+0.31%)
Nov 04, 2025 9.520 9.720 9.505 9.540 2,239,643 -0.18(-1.85%)
Nov 03, 2025 10.14 10.14 9.540 9.720 1,978,039 -0.42(-4.14%)
Oct 31, 2025 9.990 10.14 9.800 10.14 2,228,972 +0.21(+2.11%)
Oct 30, 2025 9.880 10.18 9.710 9.930 2,758,745 +0.34(+3.55%)
Oct 29, 2025 9.410 9.635 9.400 9.590 2,734,740 +0.09(+0.95%)
Oct 28, 2025 9.570 9.620 9.390 9.500 2,240,773 -0.15(-1.55%)
Oct 27, 2025 9.300 9.680 9.250 9.650 1,763,102 +0.44(+4.78%)
Oct 24, 2025 9.250 9.550 9.090 9.210 3,459,585 +0.05(+0.55%)
Oct 23, 2025 9.320 9.375 9.010 9.160 3,849,144 -0.15(-1.61%)
Oct 22, 2025 9.650 9.850 9.195 9.310 2,310,868 -0.35(-3.62%)
Oct 21, 2025 9.720 9.970 9.610 9.660 1,603,775 -0.06(-0.62%)
Oct 20, 2025 9.620 9.820 9.530 9.720 1,844,132 +0.20(+2.10%)
Oct 17, 2025 9.460 9.680 9.210 9.520 1,949,224 -0.16(-1.65%)
Oct 16, 2025 9.430 10.30 9.331 9.680 3,912,998 +0.22(+2.33%)
Oct 15, 2025 8.800 9.560 8.780 9.460 3,283,432 +0.05(+0.53%)
Oct 14, 2025 9.760 9.870 9.290 9.410 2,487,367 -0.39(-3.98%)
Oct 13, 2025 9.500 9.945 9.395 9.800 5,061,700 +0.34(+3.59%)
Oct 10, 2025 9.660 9.735 9.345 9.460 1,483,556 -0.13(-1.36%)
Oct 09, 2025 9.750 9.765 9.500 9.590 1,687,781 -0.16(-1.64%)
Oct 08, 2025 9.290 9.775 9.225 9.750 1,989,930 +0.45(+4.84%)
Oct 07, 2025 9.700 9.930 9.215 9.300 2,320,062 -0.32(-3.33%)
Oct 06, 2025 9.920 10.08 9.490 9.620 2,372,583 +0.01(+0.10%)
Oct 03, 2025 9.390 9.775 9.300 9.610 1,752,960 +0.34(+3.67%)
Oct 02, 2025 9.170 9.370 8.960 9.270 1,999,053 +0.14(+1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.