ARVN
ARVINAS (ARVN)
NASDAQ
$9.21-$0.15 (-1.66%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $612.3M
    Market Cap
  • 27.94%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +13.38%
    Low Price$8.03
    High Price$9.68
  • 3 Months
    +2.91%
    Low Price$6.98
    High Price$9.68
  • 1 Year
    +27.94%
    Low Price$6.98
    High Price$13.83
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
9.02
9.39
9.00
9.37
+3.77%
951,752
08/20/2026
9.55
9.63
8.97
9.03
-6.77%
601,731
08/19/2026
9.44
9.69
9.44
9.68
+4.54%
494,206
08/18/2026
9.19
9.33
9.10
9.26
+0.65%
554,727
08/17/2026
8.91
9.26
8.89
9.20
+2.56%
584,028
08/14/2026
8.91
8.98
8.72
8.97
-0.44%
461,290
08/13/2026
8.91
9.09
8.86
9.01
+1.58%
939,144
08/12/2026
8.99
8.99
8.71
8.87
-1.33%
524,458
08/11/2026
8.99
9.12
8.86
8.99
0.00%
572,103
08/10/2026
8.70
9.02
8.59
8.99
+2.74%
671,769
08/07/2026
8.81
8.98
8.64
8.75
+0.81%
1,218,175
08/06/2026
8.40
8.72
8.37
8.68
+3.33%
2,580,578
08/05/2026
8.82
8.91
8.21
8.40
-6.67%
1,571,545
08/04/2026
8.33
9.65
8.33
9.00
+11.66%
3,032,794
08/04/2026
$2.58 Earnings
08/03/2026
8.10
8.17
7.92
8.06
+0.37%
716,843
07/31/2026
8.24
8.24
7.90
8.03
-3.25%
687,895
07/30/2026
8.11
8.31
8.10
8.30
+0.97%
550,055
07/29/2026
8.18
8.34
8.09
8.22
+0.24%
740,473
07/28/2026
8.26
8.32
8.02
8.20
-0.24%
551,915
07/27/2026
8.13
8.37
8.12
8.22
+2.37%
475,559
07/24/2026
8.11
8.16
7.95
8.03
-1.11%
385,667
07/23/2026
8.10
8.31
8.04
8.12
-1.69%
704,977
07/22/2026
8.21
8.40
8.15
8.26
0.00%
642,472
07/21/2026
8.02
8.29
7.96
8.26
+2.99%
625,544
07/20/2026
8.02
8.21
7.97
8.02
+0.12%
555,530
07/17/2026
7.95
8.18
7.90
8.01
-0.25%
519,864
07/16/2026
8.30
8.30
7.98
8.03
-3.02%
634,441
07/15/2026
8.28
8.32
8.14
8.28
+0.12%
471,812
07/14/2026
8.07
8.39
7.95
8.27
+2.10%
622,034
07/13/2026
8.24
8.24
7.95
8.10
-2.06%
678,270
07/10/2026
8.54
8.54
8.13
8.27
-3.16%
423,182
07/09/2026
8.50
8.62
8.34
8.54
-0.23%
456,282
07/08/2026
8.45
8.70
8.40
8.56
-0.35%
631,110
07/07/2026
8.71
8.90
8.41
8.59
+1.66%
844,416
07/06/2026
8.37
8.56
8.10
8.45
+0.72%
617,144
07/02/2026
8.30
8.67
8.16
8.39
+2.32%
643,670
07/01/2026
8.30
8.44
8.01
8.20
-1.32%
761,709
06/30/2026
8.25
8.48
8.25
8.31
+0.24%
587,147
06/29/2026
8.10
8.62
8.00
8.29
+3.63%
954,912
06/26/2026
8.13
8.26
7.83
8.00
-0.37%
3,028,565
06/25/2026
8.00
8.17
7.95
8.03
-0.25%
575,305
06/24/2026
8.00
8.48
7.97
8.05
-1.11%
677,157
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