ARVN
ARVINAS (ARVN)
NASDAQ
$8.04+$0.30 (+3.88%)
Price as of Jun 23, 2026 7:57 PM EDT
  • $499.4M
    Market Cap
  • 4.59%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -14.85%
    Low Price$6.98
    High Price$8.98
  • 3 Months
    -29.25%
    Low Price$6.98
    High Price$11.37
  • 1 Year
    +4.59%
    Low Price$6.24
    High Price$13.83
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
7.63
8.19
7.63
8.14
+5.17%
852,166
06/22/2026
7.70
7.76
7.48
7.74
+0.91%
711,451
06/18/2026
7.85
8.02
7.52
7.67
0.00%
957,543
06/17/2026
7.45
7.86
7.45
7.67
+3.37%
638,616
06/16/2026
7.55
7.55
7.28
7.42
-0.93%
519,427
06/15/2026
7.66
7.83
7.38
7.49
-1.19%
575,600
06/12/2026
7.08
7.78
7.08
7.58
+6.91%
858,473
06/11/2026
6.99
7.25
6.97
7.09
+1.58%
817,359
06/10/2026
7.15
7.35
6.97
6.98
-3.19%
680,255
06/09/2026
7.22
7.37
7.01
7.21
+0.84%
981,353
06/08/2026
7.49
7.55
7.13
7.15
-3.64%
692,610
06/05/2026
7.71
7.81
7.40
7.42
-4.13%
649,965
06/04/2026
7.83
7.95
7.71
7.74
+0.52%
575,026
06/03/2026
7.88
7.98
7.56
7.70
-3.75%
1,270,921
06/02/2026
8.44
8.60
7.98
8.00
-6.76%
845,485
06/01/2026
9.01
9.07
8.52
8.58
-4.45%
794,230
05/29/2026
8.80
9.01
8.64
8.98
+1.58%
795,944
05/28/2026
8.83
9.01
8.76
8.84
-0.11%
509,538
05/27/2026
8.92
9.10
8.81
8.85
-0.78%
583,259
05/26/2026
9.09
9.18
8.90
8.92
-1.87%
636,571
05/22/2026
9.12
9.34
8.96
9.09
-0.11%
778,422
05/21/2026
9.09
9.28
8.99
9.10
0.00%
782,348
05/20/2026
8.57
9.12
8.45
9.10
+6.43%
839,850
05/19/2026
8.74
8.78
8.37
8.55
-2.62%
1,480,155
05/18/2026
9.06
9.23
8.74
8.78
-3.30%
975,286
05/15/2026
9.30
9.36
8.87
9.08
-3.61%
968,097
05/14/2026
9.75
9.90
9.37
9.42
-4.56%
1,059,975
05/13/2026
9.80
10.06
9.57
9.87
+3.13%
802,215
05/12/2026
9.83
9.93
9.02
9.57
-0.93%
1,695,895
05/12/2026
-$0.90 Earnings
05/11/2026
10.11
10.38
9.56
9.66
-4.45%
1,421,478
05/08/2026
10.12
10.30
9.97
10.11
-0.79%
595,321
05/07/2026
10.28
10.36
9.85
10.19
-0.68%
784,440
05/06/2026
10.54
10.75
10.24
10.26
-3.30%
1,142,265
05/05/2026
10.85
11.00
10.28
10.61
-1.58%
722,403
05/04/2026
10.02
10.94
9.84
10.78
+2.57%
1,470,305
05/01/2026
9.75
11.40
9.73
10.51
+6.16%
2,174,269
04/30/2026
9.95
10.08
9.74
9.90
+0.81%
527,330
04/29/2026
10.09
10.09
9.80
9.82
-3.91%
604,901
04/28/2026
10.38
10.51
10.17
10.22
-0.68%
442,289
04/27/2026
10.42
10.79
10.22
10.29
-1.44%
425,321
04/24/2026
10.39
10.52
10.15
10.44
+0.19%
635,130
04/23/2026
10.69
10.72
10.30
10.42
-1.98%
557,722
04/22/2026
10.70
10.76
10.52
10.63
+0.09%
648,466
04/21/2026
10.80
10.81
10.52
10.62
-1.76%
679,284
04/20/2026
10.93
11.04
10.71
10.81
-1.73%
540,348
04/17/2026
11.21
11.34
10.97
11.00
0.00%
759,035
04/16/2026
10.93
11.09
10.73
11.00
+0.27%
980,860
04/15/2026
11.03
11.05
10.65
10.97
-0.27%
607,060
04/14/2026
10.61
11.17
10.57
11.00
+3.97%
841,370
04/13/2026
10.83
11.17
10.56
10.58
-2.22%
656,915
04/10/2026
11.16
11.21
10.73
10.82
-3.13%
490,196
04/09/2026
11.13
11.47
10.94
11.17
-0.36%
455,297
04/08/2026
11.79
12.05
11.01
11.21
-1.41%
700,335
04/07/2026
11.15
11.49
10.80
11.37
+1.34%
917,777
04/06/2026
10.85
11.40
10.73
11.22
+3.41%
1,164,706
04/02/2026
11.05
11.22
10.54
10.85
-4.24%
1,289,359
04/01/2026
10.79
11.35
10.65
11.33
+6.89%
1,974,979
03/31/2026
10.26
10.85
10.26
10.60
+4.13%
1,144,625
03/30/2026
10.11
10.33
10.00
10.18
+0.79%
633,204
03/27/2026
10.87
11.08
9.97
10.10
-7.08%
828,751
03/26/2026
10.84
11.22
10.71
10.87
-0.46%
416,281
03/25/2026
10.54
11.00
10.39
10.92
+6.12%
547,493
03/24/2026
10.23
10.38
9.96
10.29
-0.29%
764,964
03/23/2026
11.21
11.21
10.32
10.32
-5.67%
912,790
03/20/2026
11.17
11.17
10.70
10.94
-2.06%
2,201,258
03/19/2026
10.87
11.25
10.73
11.17
+2.57%
1,235,747
03/18/2026
11.83
12.04
10.74
10.89
-9.33%
1,716,057
03/17/2026
12.31
12.39
11.96
12.01
-2.20%
864,699
03/16/2026
12.37
12.50
12.25
12.28
+0.82%
593,619
03/13/2026
12.38
12.70
11.92
12.18
-2.40%
689,352
03/12/2026
13.23
13.31
12.27
12.48
-7.42%
729,323
03/11/2026
13.74
13.86
13.22
13.48
-2.53%
525,810
03/10/2026
14.32
14.51
13.75
13.83
+3.44%
741,503
03/09/2026
13.21
13.79
13.07
13.37
-1.69%
591,047
03/06/2026
13.37
13.66
12.85
13.60
-0.87%
814,356
03/05/2026
13.72
13.98
13.18
13.72
-0.29%
1,051,882
03/04/2026
13.50
13.93
13.30
13.76
+2.99%
761,455
03/03/2026
12.98
13.55
12.89
13.36
-0.22%
739,854
03/02/2026
12.85
13.57
12.61
13.39
+0.90%
683,568
02/27/2026
13.07
13.47
12.95
13.27
-0.82%
884,463
02/26/2026
13.28
13.52
13.04
13.38
+0.64%
708,421
02/25/2026
12.98
13.68
12.57
13.30
+7.48%
1,385,753
02/24/2026
11.33
12.44
11.00
12.37
+0.57%
1,751,587
02/24/2026
-$1.10 Earnings
02/23/2026
11.83
12.63
11.83
12.30
+2.59%
1,160,130
02/20/2026
12.32
12.53
11.85
11.99
-3.62%
860,242
02/19/2026
11.80
12.53
11.78
12.44
+5.25%
902,557
02/18/2026
11.40
11.86
11.30
11.82
+3.32%
559,746
02/17/2026
11.56
11.88
11.43
11.44
-1.80%
748,864
02/13/2026
12.20
12.50
11.56
11.65
-1.56%
834,455
02/12/2026
12.83
12.92
11.38
11.84
-9.59%
1,144,383
02/11/2026
13.39
13.44
12.75
13.09
-2.60%
692,832
02/10/2026
13.50
14.00
13.35
13.44
+1.13%
650,666
02/09/2026
13.50
13.51
12.90
13.29
-1.41%
539,085
02/06/2026
13.14
13.62
13.12
13.48
+4.01%
605,316
02/05/2026
13.15
13.84
12.88
12.96
-3.21%
650,651
02/04/2026
13.68
13.89
13.14
13.39
-1.90%
892,474
02/03/2026
13.75
14.14
13.49
13.65
-1.30%
641,392
02/02/2026
13.20
13.97
13.16
13.83
+3.36%
785,363