Loading live market data…

Arvinas, Inc.

NASDAQ:ARVN

$8.27 USD

$0.17 (2.1%)

Volume
636.79K
Average Volume
837.54K
Market Capitalization
$533.59M
P/E Ratio
-2.54
Dividend Yield
0.00%
Price Target
$14.50
Year High
$14.51
Year Low
$6.06
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$5.44
Date Opening Price Closing Price %Chg Volume
2026-07-14 $8.07 $8.27 2.48% 636.79K
2026-07-13 $8.24 $8.10 -1.70% 678.3K
2026-07-10 $8.54 $8.27 -3.16% 423.2K
2026-07-09 $8.50 $8.54 0.47% 456.3K
2026-07-08 $8.45 $8.56 1.30% 631.11K
2026-07-07 $8.71 $8.59 -1.38% 844.42K
2026-07-06 $8.37 $8.45 0.96% 617.14K
2026-07-02 $8.30 $8.39 1.08% 643.7K
2026-07-01 $8.30 $8.20 -1.20% 761.71K
2026-06-30 $8.25 $8.31 0.73% 587.2K
2026-06-29 $8.10 $8.29 2.35% 954.91K
2026-06-26 $8.13 $8.00 -1.60% 3.03M
2026-06-25 $8.00 $8.03 0.38% 575.3K
2026-06-24 $8.00 $8.05 0.63% 677.2K
2026-06-23 $7.63 $8.14 6.68% 852.17K
2026-06-22 $7.70 $7.74 0.52% 711.45K
2026-06-18 $7.85 $7.67 -2.29% 957.54K
2026-06-17 $7.45 $7.67 2.95% 638.62K
2026-06-16 $7.55 $7.42 -1.72% 519.47K
2026-06-15 $7.66 $7.49 -2.22% 575.6K
2026-06-12 $7.08 $7.58 7.06% 858.47K
2026-06-11 $6.99 $7.09 1.43% 817.46K
2026-06-10 $7.15 $6.98 -2.38% 680.26K
2026-06-09 $7.22 $7.21 -0.14% 981.35K
2026-06-08 $7.49 $7.15 -4.54% 692.61K
2026-06-05 $7.71 $7.42 -3.76% 649.96K
2026-06-04 $7.83 $7.74 -1.15% 575.03K
2026-06-03 $7.88 $7.70 -2.28% 1.27M
2026-06-02 $8.44 $8.00 -5.21% 845.48K
2026-06-01 $9.01 $8.58 -4.77% 794.23K
2026-05-29 $8.80 $8.98 2.05% 795.94K
2026-05-28 $8.83 $8.84 0.11% 509.54K
2026-05-27 $8.92 $8.85 -0.78% 583.26K
2026-05-26 $9.09 $8.92 -1.87% 636.57K
2026-05-22 $9.12 $9.09 -0.33% 778.42K
2026-05-21 $9.09 $9.10 0.11% 782.35K
2026-05-20 $8.57 $9.10 6.18% 839.85K
2026-05-19 $8.74 $8.55 -2.17% 1.48M
2026-05-18 $9.06 $8.78 -3.09% 975.3K
2026-05-15 $9.30 $9.08 -2.37% 968.1K
2026-05-14 $9.75 $9.42 -3.38% 1.06M
2026-05-13 $9.80 $9.87 0.71% 802.22K
2026-05-12 $9.83 $9.57 -2.64% 1.7M
2026-05-11 $10.11 $9.66 -4.45% 1.42M
2026-05-08 $10.12 $10.11 -0.10% 595.32K
2026-05-07 $10.28 $10.19 -0.88% 784.44K
2026-05-06 $10.54 $10.26 -2.66% 1.14M
2026-05-05 $10.85 $10.61 -2.21% 722.4K
2026-05-04 $10.02 $10.78 7.58% 1.47M
2026-05-01 $9.75 $10.51 7.79% 2.17M
2026-04-30 $9.95 $9.90 -0.50% 527.33K
2026-04-29 $10.09 $9.82 -2.68% 608.56K
2026-04-28 $10.38 $10.22 -1.54% 442.29K
2026-04-27 $10.42 $10.29 -1.25% 426.83K
2026-04-24 $10.39 $10.44 0.48% 635.13K
2026-04-23 $10.69 $10.42 -2.53% 557.72K
2026-04-22 $10.70 $10.63 -0.65% 648.5K
2026-04-21 $10.80 $10.62 -1.67% 679.4K
2026-04-20 $10.93 $10.81 -1.10% 540.35K
2026-04-17 $11.21 $11.00 -1.87% 759.04K
2026-04-16 $10.93 $11.00 0.64% 980.86K
2026-04-15 $11.03 $10.97 -0.54% 607.1K
2026-04-14 $10.61 $11.00 3.68% 841.37K
2026-04-13 $10.83 $10.58 -2.31% 656.92K
2026-04-10 $11.16 $10.82 -3.05% 490.2K
2026-04-09 $11.13 $11.17 0.36% 455.3K
2026-04-08 $11.79 $11.21 -4.92% 700.34K
2026-04-07 $11.15 $11.37 1.97% 917.78K
2026-04-06 $10.85 $11.22 3.41% 1.16M
2026-04-02 $11.05 $10.85 -1.81% 1.29M
2026-04-01 $10.79 $11.33 5.00% 1.98M
2026-03-31 $10.26 $10.60 3.31% 1.14M
2026-03-30 $10.11 $10.18 0.69% 633.2K
2026-03-27 $10.87 $10.10 -7.08% 828.8K
2026-03-26 $10.84 $10.87 0.28% 416.3K
2026-03-25 $10.54 $10.92 3.61% 547.5K
2026-03-24 $10.23 $10.29 0.59% 764.96K
2026-03-23 $11.21 $10.32 -7.94% 912.79K
2026-03-20 $11.17 $10.94 -2.06% 2.2M
2026-03-19 $10.87 $11.17 2.76% 1.24M
2026-03-18 $11.83 $10.89 -7.95% 1.72M
2026-03-17 $12.31 $12.01 -2.44% 864.7K
2026-03-16 $12.37 $12.28 -0.73% 593.62K
2026-03-13 $12.38 $12.18 -1.62% 689.35K
2026-03-12 $13.23 $12.48 -5.67% 729.32K
2026-03-11 $13.74 $13.48 -1.89% 525.81K
2026-03-10 $14.32 $13.83 -3.42% 741.5K
2026-03-09 $13.21 $13.37 1.21% 591.05K
2026-03-06 $13.37 $13.60 1.72% 814.4K
2026-03-05 $13.72 $13.72 0.00% 1.05M