Free Trial

Arvinas (ARVN) Stock Chart & Stock Price History

→ Has Jeff Bezos Found the Next Nvidia? (From InvestorPlace) (Ad)
Free ARVN Stock Alerts
$32.37
+0.77 (+2.44%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Arvinas Stock Price Performance

5 Day
Performance
-4.79%
1 Month
Performance
-21.58%
3 Month
Performance
-12.11%
6 Month
Performance
+128.12%
Year-To-Date
Performance
-21.36%
1 Year
Performance
+23.50%
Receive ARVN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Arvinas and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Has Jeff Bezos Found the Next Nvidia?
If you’ve sat back and watched companies like Nvidia and AMD soar over 2,000% over the past several years… And wondered what was next… This is a fast-moving story, but if you want the chance to profit alongside Jeff Bezos in the next big tech trend, go ahead and…
Click Here for Full Details

ARVN Stock Chart for Sunday, April, 28, 2024

ARVN Chart by TradingView

Arvinas Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$31.60$32.37
+2.44%		$32.72$31.04778,717 shs$2.21 billion
04/25/2024$32.54$31.60
-2.89%		$32.13$30.91636,293 shs$2.16 billion
04/24/2024$34.00$32.54
-4.29%		$33.83$32.52569,357 shs$2.22 billion
04/23/2024$34.90$34.00
-2.58%		$35.58$33.90632,918 shs$2.32 billion
04/22/2024$34.72$34.90
+0.52%		$35.87$34.52848,716 shs$2.38 billion
04/19/2024$34.29$34.72
+1.25%		$34.81$33.63944,325 shs$2.37 billion
04/18/2024$33.45$34.29
+2.51%		$34.46$32.61803,076 shs$2.33 billion
04/17/2024$33.44$33.45
+0.03%		$33.91$32.80516,205 shs$2.28 billion
04/16/2024$34.72$33.44
-3.69%		$34.55$33.41497,439 shs$2.28 billion
04/15/2024$36.29$34.72
-4.33%		$37.00$34.09649,646 shs$2.36 billion
04/12/2024$37.26$36.29
-2.60%		$38.56$35.53860,327 shs$2.47 billion
04/11/2024$36.73$37.26
+1.44%		$39.34$37.021.06 million shs$2.54 billion
04/10/2024$38.08$36.73
-3.55%		$36.86$35.78438,062 shs$2.50 billion
04/09/2024$37.65$38.08
+1.14%		$38.97$37.52426,138 shs$2.59 billion
04/08/2024$37.44$37.65
+0.56%		$37.98$37.23287,948 shs$2.56 billion
04/05/2024$37.90$37.44
-1.21%		$38.17$37.15412,707 shs$2.55 billion
04/04/2024$38.59$37.90
-1.79%		$39.39$37.68796,806 shs$2.58 billion
04/03/2024$39.04$38.59
-1.15%		$39.58$38.42423,489 shs$2.63 billion
04/02/2024$40.40$39.04
-3.37%		$40.16$38.68615,679 shs$2.66 billion
04/01/2024$41.28$40.40
-2.13%		$41.34$39.97342,544 shs$2.75 billion
03/29/2024$41.28$41.28$41.98$40.84524,358 shs$2.81 billion
03/28/2024$41.33$41.28
-0.12%		$41.98$40.84524,358 shs$2.81 billion
03/27/2024$41.00$41.33
+0.80%		$41.55$40.35341,404 shs$2.81 billion
03/26/2024$40.67$41.00
+0.81%		$41.75$40.58424,719 shs$2.79 billion
03/25/2024$41.90$40.67
-2.94%		$42.26$40.54383,359 shs$2.77 billion
03/22/2024$43.35$41.90
-3.34%		$42.99$41.78448,507 shs$2.85 billion
03/21/2024$44.16$43.35
-1.83%		$44.75$42.62499,341 shs$2.95 billion
03/20/2024$42.56$44.16
+3.76%		$44.22$41.16811,783 shs$3.01 billion
03/19/2024$42.60$42.56
-0.09%		$43.12$41.011.99 million shs$2.90 billion
03/18/2024$44.85$42.60
-5.02%		$44.97$42.42864,319 shs$2.90 billion
03/15/2024$44.72$44.85
+0.29%		$45.77$44.222.25 million shs$3.05 billion
03/14/2024$46.48$44.72
-3.79%		$46.23$43.75994,052 shs$3.04 billion
03/13/2024$45.48$46.48
+2.20%		$46.51$44.78774,172 shs$3.16 billion
03/12/2024$45.50$45.48
-0.04%		$46.62$45.01611,133 shs$3.10 billion
03/11/2024$47.04$45.50
-3.27%		$47.24$45.36455,857 shs$3.10 billion
03/08/2024$47.67$47.04
-1.32%		$49.76$46.53393,536 shs$3.20 billion
03/07/2024$45.99$47.67
+3.65%		$49.23$45.80689,837 shs$3.25 billion
03/06/2024$46.71$45.99
-1.54%		$47.88$45.60719,112 shs$3.13 billion
03/05/2024$46.47$46.71
+0.52%		$47.93$45.48427,390 shs$3.18 billion
03/04/2024$47.30$46.47
-1.75%		$48.05$46.09756,247 shs$3.16 billion
Better than Bitcoin? The Biotech Stock with 46,751% Potential (Ad)

4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.

Get the name of the stock here >>>
03/01/2024$45.98$47.30
+2.87%		$51.51$46.661.02 million shs$3.22 billion
02/29/2024$45.94$45.98
+0.09%		$48.19$45.891.09 million shs$2.53 billion
02/28/2024$48.01$45.94
-4.31%		$48.07$45.65893,726 shs$2.53 billion
02/27/2024$48.79$48.01
-1.60%		$49.40$45.921.34 million shs$2.64 billion
02/26/2024$47.00$48.79
+3.81%		$48.83$46.67688,801 shs$2.68 billion
02/23/2024$46.51$47.00
+1.05%		$47.62$45.78956,497 shs$2.59 billion
02/22/2024$47.70$46.51
-2.49%		$49.60$46.151.10 million shs$2.56 billion
02/21/2024$50.60$47.70
-5.73%		$50.05$46.691.10 million shs$2.62 billion
02/20/2024$52.31$50.60
-3.27%		$51.99$49.28788,351 shs$2.78 billion
02/19/2024$52.31$52.31$53.08$50.73505,200 shs$2.88 billion
02/16/2024$51.93$52.31
+0.73%		$53.08$50.73504,951 shs$2.88 billion
02/15/2024$49.37$51.93
+5.19%		$52.81$49.59752,672 shs$2.86 billion
02/14/2024$47.77$49.37
+3.35%		$49.90$46.35675,134 shs$2.72 billion
02/13/2024$51.18$47.77
-6.66%		$49.87$47.21819,834 shs$2.63 billion
02/12/2024$49.89$51.18
+2.59%		$51.98$49.69722,392 shs$2.82 billion
02/09/2024$48.28$49.89
+3.33%		$52.05$48.751.24 million shs$2.75 billion
02/08/2024$47.48$48.28
+1.68%		$49.69$47.461.05 million shs$2.66 billion
02/07/2024$49.01$47.48
-3.12%		$49.50$47.32773,439 shs$2.61 billion
02/06/2024$46.30$49.01
+5.85%		$49.08$46.58948,955 shs$2.70 billion
02/05/2024$45.97$46.30
+0.72%		$47.19$44.65648,636 shs$2.55 billion
02/02/2024$45.65$45.97
+0.70%		$46.63$42.76901,583 shs$2.53 billion
02/01/2024$41.50$45.65
+10.00%		$46.82$42.621.64 million shs$2.51 billion
01/31/2024$39.47$41.50
+5.14%		$43.12$39.27938,066 shs$2.28 billion
01/30/2024$39.54$39.47
-0.18%		$39.67$38.52584,432 shs$2.17 billion
01/29/2024$36.83$39.54
+7.36%		$39.81$36.58428,298 shs$2.18 billion

Related Companies:
This page (NASDAQ:ARVN) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
His win rate puts Warren Buffett to shame…
Investing Daily
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace