Arvinas

ARVN
🏛️ usa →
8.27
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 79.51 82.29 79.51 82.14 0.3M
2021-12-30 80.28 83.40 79.80 79.84 0.4M
2021-12-29 79.38 80.64 77.89 79.91 0.2M
2021-12-28 80.78 82.58 79.35 79.50 0.2M
2021-12-27 81.28 82.08 79.82 80.78 0.2M
2021-12-23 78.43 81.46 77.40 81.25 0.4M
2021-12-22 78.06 79.18 76.53 78.33 0.2M
2021-12-21 75.08 78.26 74.14 78.07 0.6M
2021-12-20 72.43 76.01 71.77 75.00 0.4M
2021-12-17 68.80 73.77 66.64 73.40 1.3M
2021-12-16 70.14 70.36 68.23 68.80 0.7M
2021-12-15 66.33 69.29 65.34 69.20 0.6M
2021-12-14 65.03 67.37 64.00 65.85 0.8M
2021-12-13 67.22 67.49 64.30 66.34 0.5M
2021-12-10 72.00 74.17 66.70 67.21 1.1M
2021-12-09 73.30 75.58 69.76 72.14 0.7M
2021-12-08 77.32 78.24 72.73 73.91 0.8M
2021-12-07 78.44 80.00 76.38 77.07 0.3M
2021-12-06 74.22 77.05 72.52 75.65 0.6M
2021-12-03 77.44 77.44 74.02 74.44 1.7M
2021-12-02 75.53 77.32 74.36 76.46 0.2M
2021-12-01 76.41 77.58 75.69 75.83 0.5M
2021-11-30 75.81 77.51 73.55 75.61 0.4M
2021-11-29 80.08 80.11 74.94 75.86 0.5M
2021-11-26 77.49 79.10 76.01 78.32 0.2M
2021-11-24 82.04 82.04 77.68 78.25 0.3M
2021-11-23 81.80 83.26 77.53 82.23 0.5M
2021-11-22 83.00 84.96 81.44 82.38 0.4M
2021-11-19 79.39 84.06 79.34 83.04 0.8M
2021-11-18 81.65 82.15 77.46 79.12 0.4M
2021-11-17 79.76 83.08 79.32 81.56 0.3M
2021-11-16 82.67 83.63 79.36 80.00 0.5M
2021-11-15 84.85 85.57 82.69 82.97 0.4M
2021-11-12 86.13 86.46 83.08 84.37 0.4M
2021-11-11 87.90 89.22 85.26 85.67 0.4M
2021-11-10 90.75 91.45 85.77 86.97 0.3M
2021-11-09 92.89 93.71 91.26 91.92 0.3M
2021-11-08 92.87 95.93 92.03 92.83 0.4M
2021-11-05 95.83 97.33 89.46 91.64 0.5M
2021-11-04 93.35 96.63 92.66 96.21 0.4M
2021-11-03 91.46 95.12 90.37 93.31 0.4M
2021-11-02 88.10 91.70 87.54 91.69 0.3M
2021-11-01 86.73 89.48 86.10 88.80 0.3M
2021-10-29 86.97 87.42 84.48 86.58 0.3M
2021-10-28 83.68 87.46 83.09 86.84 0.2M
2021-10-27 84.70 85.62 82.82 83.07 0.1M
2021-10-26 84.97 86.38 84.11 85.25 0.2M
2021-10-25 84.07 86.05 84.07 84.74 0.2M
2021-10-22 86.41 87.28 83.03 84.92 0.2M
2021-10-21 85.16 88.48 84.32 88.09 0.2M
2021-10-20 83.10 90.00 82.21 85.09 0.3M
2021-10-19 82.39 83.23 81.04 82.78 0.3M
2021-10-18 84.51 84.51 81.93 82.27 0.1M
2021-10-15 88.59 88.59 84.70 85.10 0.2M
2021-10-14 90.00 90.46 87.53 87.77 0.3M
2021-10-13 84.23 85.15 82.66 84.86 0.1M
2021-10-12 82.37 83.96 81.03 83.81 0.3M
2021-10-11 82.00 84.08 81.61 81.71 0.3M
2021-10-08 83.80 84.25 81.99 82.25 0.2M
2021-10-07 82.84 84.93 82.67 83.75 0.2M
2021-10-06 81.69 82.91 81.03 82.54 0.2M
2021-10-05 84.84 86.26 81.69 82.48 0.2M
2021-10-04 84.93 86.37 84.03 84.90 0.4M
2021-10-01 82.34 85.85 80.85 85.21 0.3M
2021-09-30 84.22 85.27 81.65 82.18 0.6M
2021-09-29 85.09 86.03 81.00 82.57 0.3M
2021-09-28 85.51 85.81 83.02 84.14 0.2M
2021-09-27 88.30 90.04 86.12 87.18 0.3M
2021-09-24 93.15 93.15 88.11 88.61 0.3M
2021-09-23 94.34 96.66 91.75 94.19 0.4M
2021-09-22 93.75 94.86 92.00 93.69 0.4M
2021-09-21 92.70 95.00 91.95 93.01 0.2M
2021-09-20 93.88 96.99 92.09 92.29 0.2M
2021-09-17 95.60 97.20 94.42 96.48 0.9M
2021-09-16 93.72 94.40 91.08 94.20 0.3M
2021-09-15 95.70 95.73 93.92 94.89 0.3M
2021-09-14 95.34 96.22 93.46 96.00 0.4M
2021-09-13 97.62 98.32 93.70 94.46 0.3M
2021-09-10 95.90 98.67 94.51 97.07 0.4M
2021-09-09 91.88 95.68 90.15 95.07 0.7M
2021-09-08 90.00 92.41 88.52 91.88 0.3M
2021-09-07 85.58 91.09 85.58 89.84 0.3M
2021-09-03 86.72 86.72 84.03 85.89 0.2M
2021-09-02 85.17 86.83 83.98 86.59 0.3M
2021-09-01 86.39 89.09 85.27 85.34 0.3M
2021-08-31 85.00 86.87 84.77 86.21 0.4M
2021-08-30 85.13 88.33 84.10 85.19 0.4M
2021-08-27 83.96 86.23 83.86 85.42 0.5M
2021-08-26 84.71 85.99 82.06 83.45 0.5M
2021-08-25 85.00 86.00 83.21 84.71 0.3M
2021-08-24 87.34 87.78 82.26 85.11 0.4M
2021-08-23 87.32 91.37 86.74 87.25 0.3M
2021-08-20 82.20 86.10 81.99 85.83 0.2M
2021-08-19 82.82 84.98 81.05 82.00 0.4M
2021-08-18 87.39 90.73 83.68 84.32 0.6M
2021-08-17 86.14 87.88 84.35 86.93 0.3M
2021-08-16 90.02 90.98 86.10 86.90 0.4M
2021-08-13 90.04 91.28 87.09 91.21 0.3M
2021-08-12 89.48 91.32 89.30 90.04 0.2M
2021-08-11 90.18 90.67 88.59 89.91 0.3M
2021-08-10 93.86 94.00 89.62 90.37 0.4M
2021-08-09 94.65 97.22 91.73 92.72 0.5M
2021-08-06 102.36 103.53 94.20 95.00 0.5M
2021-08-05 95.73 102.89 95.25 101.40 0.5M
2021-08-04 99.69 103.50 98.25 99.23 0.3M
2021-08-03 97.54 101.16 96.20 100.40 0.4M
2021-08-02 101.23 101.59 96.18 97.67 0.7M
2021-07-30 103.78 104.90 99.50 101.10 0.7M
2021-07-29 104.03 108.47 102.04 107.87 0.7M
2021-07-28 95.30 105.61 94.54 103.85 1.0M
2021-07-27 93.74 94.51 92.04 94.05 0.6M
2021-07-26 95.91 98.53 94.47 94.88 0.7M
2021-07-23 86.91 96.78 85.57 95.47 1.7M
2021-07-22 83.75 90.22 83.09 84.51 2.8M
2021-07-21 77.43 78.39 75.69 77.55 0.3M
2021-07-20 75.06 78.00 73.85 77.28 0.4M
2021-07-19 73.01 76.65 73.01 74.92 0.3M
2021-07-16 73.89 75.12 72.12 74.53 0.2M
2021-07-15 76.05 76.25 72.07 73.20 0.3M
2021-07-14 80.51 81.09 75.00 76.35 0.4M
2021-07-13 79.90 81.93 79.08 80.32 0.3M
2021-07-12 83.15 84.49 80.48 80.67 0.4M
2021-07-09 81.68 83.67 81.17 82.57 0.2M
2021-07-08 78.52 81.84 78.27 81.54 0.2M
2021-07-07 78.10 80.60 76.28 79.83 0.3M
2021-07-06 79.36 79.97 75.52 77.72 0.3M
2021-07-02 81.41 82.39 79.79 79.88 0.3M
2021-07-01 77.21 81.54 77.10 81.24 0.3M
2021-06-30 75.58 77.79 74.34 77.00 0.5M
2021-06-29 77.39 79.28 75.74 76.21 0.4M
2021-06-28 76.47 77.41 75.47 76.78 0.3M
2021-06-25 75.96 77.28 74.06 76.21 1.2M
2021-06-24 76.65 78.55 75.48 75.97 0.4M
2021-06-23 74.53 76.15 74.20 75.95 0.5M
2021-06-22 78.42 78.56 72.81 74.34 2.2M
2021-06-21 79.35 81.20 78.27 79.11 0.6M
2021-06-18 77.18 79.68 77.11 79.17 0.6M
2021-06-17 81.82 81.82 76.00 78.65 0.8M
2021-06-16 80.99 83.47 80.56 82.02 0.7M
2021-06-15 83.98 84.66 80.41 80.98 0.4M
2021-06-14 81.92 84.90 81.92 84.26 0.3M
2021-06-11 82.13 82.60 79.22 81.64 0.6M
2021-06-10 78.95 82.80 78.35 82.78 0.6M
2021-06-09 79.06 80.46 77.90 78.59 0.3M
2021-06-08 75.22 79.21 74.32 78.53 0.6M
2021-06-07 71.12 75.69 70.03 74.57 0.6M
2021-06-04 69.62 71.31 68.40 70.44 0.3M
2021-06-03 69.35 69.80 67.48 68.81 0.2M
2021-06-02 71.81 72.82 69.13 69.53 0.5M
2021-06-01 72.80 73.34 68.28 71.51 0.4M
2021-05-28 69.36 73.04 68.99 72.74 1.0M
2021-05-27 66.33 69.44 64.99 68.89 0.4M
2021-05-26 65.53 66.38 64.82 65.69 0.4M
2021-05-25 66.65 66.71 64.64 65.21 0.4M
2021-05-24 66.63 67.34 65.24 65.96 0.3M
2021-05-21 67.00 68.28 66.25 66.50 0.4M
2021-05-20 64.12 65.18 62.91 63.95 0.4M
2021-05-19 65.77 65.77 62.39 63.79 0.4M
2021-05-18 67.95 68.50 67.04 67.18 0.3M
2021-05-17 66.45 67.98 66.28 67.24 0.2M
2021-05-14 64.06 67.70 63.83 66.91 0.2M
2021-05-13 63.43 65.01 62.32 63.84 0.3M
2021-05-12 60.32 64.11 59.87 63.01 0.3M
2021-05-11 59.51 62.80 56.64 61.29 0.2M
2021-05-10 63.62 64.56 61.36 61.39 0.6M
2021-05-07 63.58 65.24 63.19 63.63 0.4M
2021-05-06 67.06 67.06 61.71 63.15 0.4M
2021-05-05 68.17 70.43 65.58 67.16 0.3M
2021-05-04 69.31 69.99 63.78 68.01 0.3M
2021-05-03 69.50 71.30 66.71 69.99 0.3M
2021-04-30 68.94 73.30 68.00 68.94 0.3M
2021-04-29 68.88 70.10 67.07 69.82 0.2M
2021-04-28 67.93 70.58 66.45 69.54 0.3M
2021-04-27 66.46 68.61 65.44 67.85 0.3M
2021-04-26 64.54 66.79 63.15 66.09 0.3M
2021-04-23 66.00 67.90 64.67 64.81 0.4M
2021-04-22 66.53 68.09 64.11 66.26 0.4M
2021-04-21 63.77 66.79 62.55 65.72 0.3M
2021-04-20 61.82 63.95 60.36 61.91 0.2M
2021-04-19 64.47 65.95 61.82 62.18 0.4M
2021-04-16 63.47 65.35 61.99 64.69 0.5M
2021-04-15 64.27 64.70 62.22 63.00 0.3M
2021-04-14 61.60 65.39 60.25 62.89 0.3M
2021-04-13 60.45 62.08 58.99 61.34 0.4M
2021-04-12 63.62 63.62 59.29 60.45 0.5M
2021-04-09 64.66 64.99 61.33 63.49 0.3M
2021-04-08 64.42 66.07 63.20 64.43 0.3M
2021-04-07 64.26 65.78 63.13 64.36 0.3M
2021-04-06 66.88 67.93 64.03 64.54 0.3M
2021-04-05 66.12 68.27 65.30 66.82 0.3M
2021-04-01 65.92 69.70 64.60 65.80 0.3M
2021-03-31 63.51 67.06 62.67 66.10 0.9M
2021-03-30 58.46 63.09 57.81 62.55 0.7M
2021-03-29 59.72 59.72 56.59 58.19 0.5M
2021-03-26 63.44 64.10 58.33 59.98 0.3M
2021-03-25 61.14 63.03 59.13 62.82 0.4M
2021-03-24 63.87 64.60 61.10 61.99 0.8M
2021-03-23 65.57 67.29 62.41 63.01 0.5M
2021-03-22 67.05 69.26 65.30 66.68 0.5M
2021-03-19 67.31 71.69 66.26 66.94 0.8M
2021-03-18 71.04 73.74 66.55 66.68 0.5M
2021-03-17 71.45 73.38 70.69 72.30 0.5M
2021-03-16 78.29 79.27 71.72 72.69 0.3M
2021-03-15 75.22 78.88 75.14 77.47 0.3M
2021-03-12 76.81 78.03 74.62 76.86 0.3M
2021-03-11 74.29 78.10 74.15 77.87 0.5M
2021-03-10 73.43 76.27 73.43 74.18 0.3M
2021-03-09 71.32 76.12 70.85 72.31 0.4M
2021-03-08 71.84 73.46 68.30 69.13 0.5M
2021-03-05 71.35 72.39 66.18 72.04 0.6M
2021-03-04 75.50 76.79 69.50 71.08 0.6M
2021-03-03 76.79 78.32 74.86 75.98 0.4M
2021-03-02 77.38 80.50 75.55 77.51 0.5M
2021-03-01 78.54 79.97 76.57 77.30 0.4M
2021-02-26 74.50 79.66 71.88 78.30 0.5M
2021-02-25 76.16 78.30 72.99 73.94 0.2M
2021-02-24 74.57 77.99 74.19 76.14 0.3M
2021-02-23 71.49 74.92 66.48 74.27 0.5M
2021-02-22 79.00 81.43 72.28 72.63 0.8M
2021-02-19 78.87 80.82 77.76 79.16 0.3M
2021-02-18 78.46 81.12 77.64 79.20 0.4M
2021-02-17 79.38 80.03 76.01 79.76 0.3M
2021-02-16 80.42 82.03 76.92 79.63 0.5M
2021-02-12 78.25 82.71 77.95 81.09 0.2M
2021-02-11 81.29 82.56 79.02 79.10 0.3M
2021-02-10 82.90 84.32 80.23 81.12 0.4M
2021-02-09 82.21 84.70 82.00 82.30 0.3M
2021-02-08 83.15 84.88 81.74 82.55 0.4M
2021-02-05 82.00 84.09 81.21 83.14 0.4M
2021-02-04 82.69 84.74 80.98 81.87 0.4M
2021-02-03 80.22 83.73 80.16 82.45 0.4M
2021-02-02 78.19 81.31 76.28 80.68 0.3M
2021-02-01 76.00 78.74 74.61 77.34 0.6M
2021-01-29 73.00 76.53 70.52 75.44 0.6M
2021-01-28 69.43 74.75 69.07 73.91 0.6M
2021-01-27 73.03 73.03 68.05 68.70 0.8M
2021-01-26 81.45 81.45 73.09 74.03 0.6M
2021-01-25 83.40 85.59 77.22 82.51 0.6M
2021-01-22 84.34 85.31 82.33 84.09 0.5M
2021-01-21 88.27 88.50 83.03 84.33 0.5M
2021-01-20 91.34 92.33 88.30 88.50 0.5M
2021-01-19 92.61 92.77 90.07 91.37 0.4M
2021-01-15 86.94 92.46 85.73 90.60 0.6M
2021-01-14 82.42 88.73 81.29 87.71 0.9M
2021-01-13 82.00 84.48 79.90 82.41 0.6M
2021-01-12 80.87 82.70 79.86 81.83 0.4M
2021-01-11 79.93 82.68 79.00 80.88 0.5M
2021-01-08 83.91 86.15 77.71 80.44 0.9M
2021-01-07 83.34 88.42 80.80 84.07 1.0M
2021-01-06 83.23 85.37 81.79 83.26 0.6M
2021-01-05 84.10 85.83 80.51 82.21 0.7M
2021-01-04 84.95 86.53 79.57 83.84 0.9M