Arvinas, Inc. ARVN
6.82 USD -0.05 (-0.73%)
Regular-session close
6.82 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
6.62 Day range 6.90
6.41 52-week range 13.83
- YTD
- -42.50%
- 1 year
- -32.61%
ARVN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.88 | 6.90 | 6.61 | 6.82 | -0.05 | -0.73% | 879,353 |
| Nov 12, 2026 | 6.85 | 6.92 | 6.62 | 6.87 | -0.04 | -0.58% | 923,600 |
| Nov 11, 2026 | 6.93 | 6.96 | 6.74 | 6.91 | -0.01 | -0.14% | 730,100 |
| Nov 10, 2026 | 6.57 | 6.94 | 6.49 | 6.92 | +0.16 | +2.37% | 702,700 |
| Nov 9, 2026 | 6.52 | 6.83 | 6.33 | 6.76 | +0.35 | +5.46% | 1,040,100 |
| Nov 6, 2026 | 6.64 | 6.83 | 6.38 | 6.41 | -0.14 | -2.14% | 1,212,700 |
| Nov 5, 2026 | 7.43 | 7.43 | 6.52 | 6.55 | -0.87 | -11.73% | 1,261,100 |
| Nov 4, 2026 | 7.14 | 7.47 | 6.98 | 7.42 | +0.33 | +4.65% | 1,233,100 |
| Nov 3, 2026 | 6.91 | 7.73 | 6.79 | 7.09 | -0.43 | -5.72% | 1,802,200 |
| Nov 2, 2026 | 7.89 | 8.00 | 7.37 | 7.52 | -0.34 | -4.33% | 1,143,900 |
| Oct 30, 2026 | 7.90 | 8.03 | 7.66 | 7.86 | -0.04 | -0.51% | 1,125,600 |
| Oct 29, 2026 | 7.63 | 7.96 | 7.63 | 7.90 | +0.30 | +3.95% | 863,800 |
| Oct 28, 2026 | 7.39 | 7.67 | 7.30 | 7.60 | +0.15 | +2.01% | 891,300 |
| Oct 27, 2026 | 7.31 | 7.53 | 7.22 | 7.45 | +0.14 | +1.92% | 800,800 |
| Oct 26, 2026 | 7.32 | 7.41 | 7.23 | 7.31 | +0.01 | +0.14% | 724,900 |
| Oct 23, 2026 | 7.70 | 7.70 | 7.20 | 7.30 | -0.42 | -5.44% | 651,400 |
| Oct 22, 2026 | 7.53 | 7.74 | 7.40 | 7.72 | +0.16 | +2.12% | 620,200 |
| Oct 21, 2026 | 7.62 | 7.79 | 7.54 | 7.56 | -0.10 | -1.31% | 653,400 |
| Oct 20, 2026 | 7.28 | 7.74 | 7.28 | 7.66 | +0.40 | +5.51% | 539,500 |
| Oct 19, 2026 | 7.06 | 7.29 | 6.95 | 7.26 | +0.29 | +4.16% | 795,600 |
| Oct 16, 2026 | 7.16 | 7.30 | 6.93 | 6.97 | -0.19 | -2.65% | 760,800 |
| Oct 15, 2026 | 6.88 | 7.18 | 6.83 | 7.16 | +0.34 | +4.99% | 605,900 |
| Oct 14, 2026 | 6.77 | 6.96 | 6.74 | 6.82 | -0.02 | -0.29% | 857,000 |
| Oct 13, 2026 | 7.54 | 7.54 | 6.80 | 6.84 | -0.61 | -8.19% | 852,900 |
| Oct 12, 2026 | 7.73 | 7.73 | 7.44 | 7.45 | -0.19 | -2.49% | 502,600 |
| Oct 9, 2026 | 7.46 | 7.74 | 7.46 | 7.64 | +0.13 | +1.73% | 560,000 |
| Oct 8, 2026 | 7.37 | 7.55 | 7.25 | 7.51 | +0.06 | +0.81% | 1,016,600 |
| Oct 7, 2026 | 7.25 | 7.46 | 7.22 | 7.45 | +0.14 | +1.92% | 601,800 |
| Oct 6, 2026 | 7.49 | 7.49 | 7.28 | 7.31 | -0.15 | -2.01% | 582,600 |
| Oct 5, 2026 | 7.46 | 7.51 | 7.22 | 7.46 | +0.05 | +0.67% | 627,400 |
| Oct 2, 2026 | 7.51 | 7.52 | 7.30 | 7.41 | -0.02 | -0.27% | 585,100 |
| Oct 1, 2026 | 7.74 | 7.82 | 7.43 | 7.43 | -0.31 | -4.01% | 807,200 |
| Sep 30, 2026 | 7.55 | 8.04 | 7.44 | 7.74 | +0.24 | +3.20% | 1,061,000 |
| Sep 29, 2026 | 7.49 | 7.52 | 7.36 | 7.50 | -0.01 | -0.13% | 496,000 |
| Sep 28, 2026 | 7.54 | 7.57 | 7.38 | 7.51 | -0.08 | -1.05% | 512,100 |
| Sep 25, 2026 | 7.78 | 7.81 | 7.54 | 7.59 | -0.20 | -2.57% | 713,400 |
| Sep 24, 2026 | 7.81 | 7.82 | 7.39 | 7.79 | -0.04 | -0.51% | 1,218,000 |
| Sep 23, 2026 | 8.60 | 8.64 | 7.82 | 7.83 | -0.68 | -7.99% | 761,300 |
| Sep 22, 2026 | 8.37 | 8.57 | 8.30 | 8.51 | +0.21 | +2.53% | 685,400 |
| Sep 21, 2026 | 8.37 | 8.44 | 8.21 | 8.30 | +0.01 | +0.12% | 639,800 |
| Sep 18, 2026 | 8.29 | 8.35 | 8.19 | 8.29 | -0.02 | -0.24% | 1,775,900 |
| Sep 17, 2026 | 8.29 | 8.46 | 8.17 | 8.31 | +0.15 | +1.84% | 533,100 |
| Sep 16, 2026 | 8.31 | 8.33 | 8.05 | 8.16 | -0.10 | -1.21% | 742,600 |
| Sep 15, 2026 | 8.34 | 8.39 | 8.09 | 8.26 | -0.14 | -1.67% | 2,523,100 |
| Sep 14, 2026 | 8.49 | 8.70 | 8.39 | 8.40 | -0.05 | -0.59% | 1,471,600 |
| Sep 11, 2026 | 8.82 | 8.92 | 8.37 | 8.45 | -0.26 | -2.99% | 908,600 |
| Sep 10, 2026 | 8.67 | 8.78 | 8.47 | 8.71 | -0.05 | -0.57% | 776,700 |
| Sep 9, 2026 | 9.09 | 9.10 | 8.75 | 8.76 | -0.32 | -3.52% | 736,000 |
| Sep 8, 2026 | 9.23 | 9.34 | 8.97 | 9.08 | -0.31 | -3.30% | 570,700 |
| Sep 4, 2026 | 9.31 | 9.46 | 9.22 | 9.39 | +0.08 | +0.86% | 449,300 |
| Sep 3, 2026 | 9.68 | 9.69 | 9.21 | 9.31 | -0.28 | -2.92% | 501,400 |
| Sep 2, 2026 | 9.28 | 9.64 | 9.27 | 9.59 | +0.31 | +3.34% | 548,800 |
| Sep 1, 2026 | 9.14 | 9.30 | 9.06 | 9.28 | +0.08 | +0.87% | 491,100 |
| Aug 31, 2026 | 9.12 | 9.27 | 8.96 | 9.20 | +0.02 | +0.22% | 659,700 |
| Aug 28, 2026 | 9.17 | 9.24 | 9.03 | 9.18 | -0.06 | -0.65% | 600,300 |
| Aug 27, 2026 | 9.27 | 9.43 | 9.15 | 9.24 | -0.08 | -0.86% | 527,000 |
| Aug 26, 2026 | 9.53 | 9.55 | 9.28 | 9.32 | -0.28 | -2.92% | 532,600 |
| Aug 25, 2026 | 9.39 | 9.74 | 9.39 | 9.60 | +0.26 | +2.78% | 530,300 |
| Aug 24, 2026 | 9.28 | 9.39 | 9.06 | 9.34 | -0.03 | -0.32% | 500,400 |
| Aug 21, 2026 | 9.02 | 9.39 | 9.00 | 9.37 | +0.34 | +3.77% | 951,800 |
| Aug 20, 2026 | 9.55 | 9.63 | 8.97 | 9.03 | -0.65 | -6.71% | 601,500 |
| Aug 19, 2026 | 9.44 | 9.69 | 9.44 | 9.68 | +0.42 | +4.54% | 494,200 |
| Aug 18, 2026 | 9.19 | 9.33 | 9.10 | 9.26 | +0.06 | +0.65% | 554,700 |
| Aug 17, 2026 | 8.91 | 9.26 | 8.89 | 9.20 | +0.23 | +2.56% | 584,000 |
| Aug 14, 2026 | 8.91 | 8.98 | 8.72 | 8.97 | -0.04 | -0.44% | 461,100 |
65 days, newest first. Daily bars as drawn on the ARVN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.