ARVN
ARVINAS (ARVN)
NASDAQ
$7.62+$0.07 (+0.86%)
Price as of Oct 22, 2026 7:30 PM EDT
  • $494.0M
    Market Cap
  • -18.85%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -8.98%
    Low Price$6.82
    High Price$8.51
  • 3 Months
    -8.54%
    Low Price$6.82
    High Price$9.68
  • 1 Year
    -18.85%
    Low Price$6.82
    High Price$13.83
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
7.62
7.79
7.54
7.56
-1.37%
653,595
10/20/2026
7.28
7.74
7.28
7.66
+5.51%
540,851
10/19/2026
7.06
7.29
6.95
7.26
+4.16%
795,636
10/16/2026
7.16
7.30
6.93
6.97
-2.65%
761,289
10/15/2026
6.88
7.18
6.83
7.16
+4.99%
606,046
10/14/2026
6.77
6.96
6.74
6.82
-0.29%
856,959
10/13/2026
7.54
7.54
6.80
6.84
-8.19%
852,893
10/12/2026
7.73
7.73
7.44
7.45
-2.49%
502,649
10/09/2026
7.46
7.74
7.46
7.64
+1.73%
560,049
10/08/2026
7.37
7.55
7.25
7.51
+0.81%
1,016,637
10/07/2026
7.25
7.46
7.22
7.45
+1.92%
601,836
10/06/2026
7.49
7.49
7.28
7.31
-2.01%
585,799
10/05/2026
7.46
7.51
7.22
7.46
+0.67%
628,531
10/02/2026
7.51
7.52
7.30
7.41
-0.27%
585,123
10/01/2026
7.74
7.82
7.43
7.43
-3.94%
807,321
09/30/2026
7.55
8.04
7.44
7.74
+3.13%
1,061,021
09/29/2026
7.49
7.52
7.36
7.50
-0.13%
496,059
09/28/2026
7.54
7.57
7.38
7.51
-1.05%
512,105
09/25/2026
7.78
7.81
7.54
7.59
-2.57%
713,363
09/24/2026
7.81
7.82
7.39
7.79
-0.51%
1,218,009
09/23/2026
8.60
8.64
7.82
7.83
-7.99%
761,423
09/22/2026
8.37
8.57
8.30
8.51
+2.53%
685,201
09/21/2026
8.37
8.44
8.21
8.30
+0.12%
639,844
09/18/2026
8.29
8.35
8.19
8.29
-0.24%
1,775,940
09/17/2026
8.29
8.46
8.17
8.31
+1.84%
533,211
09/16/2026
8.31
8.33
8.05
8.16
-1.21%
742,624
09/15/2026
8.34
8.39
8.09
8.26
-1.67%
2,523,154
09/14/2026
8.49
8.70
8.39
8.40
-0.59%
1,471,571
09/11/2026
8.82
8.92
8.37
8.45
-2.99%
908,447
09/10/2026
8.67
8.78
8.47
8.71
-0.57%
776,726
09/09/2026
9.09
9.10
8.75
8.76
-3.52%
738,471
09/08/2026
9.23
9.34
8.97
9.08
-3.30%
570,695
09/04/2026
9.31
9.46
9.22
9.39
+0.86%
449,298
09/03/2026
9.68
9.69
9.21
9.31
-2.92%
501,476
09/02/2026
9.28
9.64
9.27
9.59
+3.34%
548,799
09/01/2026
9.14
9.30
9.06
9.28
+0.87%
491,140
08/31/2026
9.12
9.27
8.96
9.20
+0.22%
659,754
08/28/2026
9.17
9.24
9.03
9.18
-0.65%
600,337
08/27/2026
9.27
9.43
9.15
9.24
-0.86%
527,006
08/26/2026
9.53
9.55
9.28
9.32
-2.92%
532,586
08/25/2026
9.39
9.74
9.39
9.60
+2.78%
530,606
08/24/2026
9.28
9.39
9.06
9.34
-0.27%
500,357
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