ARVN - ARVINAS, INC.
IEX Last Trade
18.87
0.050 0.265%
Share volume: 36,080
Last Updated: Thu 26 Dec 2024 08:30:16 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
1.30%
PREVIOUS CLOSE
CHG
CHG%
$18.82
0.05
0.27%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $18.06 | $18.06 | $18.75 | $18.75 | $17.81 | $17.81 | $18.73 | $18.73 | 449,360 | $449,353.00 |
| 12/23/2024 | $18.36 | $18.36 | $18.60 | $18.60 | $17.61 | $17.61 | $18.00 | $18.00 | 657,128 | $657,128.00 |
| 12/20/2024 | $17.62 | $17.62 | $18.70 | $18.70 | $17.53 | $17.53 | $18.48 | $18.48 | 1,763,635 | $1,763,635.00 |
| 12/19/2024 | $18.85 | $18.85 | $19.21 | $19.21 | $17.37 | $17.37 | $17.83 | $17.83 | 1,563,481 | $1,563,481.00 |
| 12/18/2024 | $19.12 | $19.12 | $19.12 | $19.12 | $18.17 | $18.17 | $18.61 | $18.61 | 1,242,926 | $1,242,926.00 |
| 12/17/2024 | $19.06 | $19.06 | $19.90 | $19.90 | $18.75 | $18.75 | $19.10 | $19.10 | 1,423,533 | $1,423,533.00 |
| 12/16/2024 | $19.54 | $19.54 | $19.58 | $19.58 | $18.58 | $18.58 | $18.99 | $18.99 | 1,290,373 | $1,290,373.00 |
| 12/13/2024 | $19.73 | $19.73 | $19.91 | $19.91 | $18.51 | $18.51 | $19.50 | $19.50 | 1,704,072 | $1,704,072.00 |