Arvinas Inc. Common Stockのデータ

Arvinas Inc. Common Stockの基本情報

名前 Arvinas Inc. Common Stock
ティッカー ARVN
国 United States
上場年 2018.0
セクター Health Care

Arvinas Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 82.03 76.92 80.42 79.63 542600.0 79.63
2021-02-12 82.71 77.95 78.25 81.09 227400.0 81.09
2021-02-11 82.56 79.02 81.29 79.1 268900.0 79.1
2021-02-10 84.32 80.23 82.9 81.12 437700.0 81.12
2021-02-09 84.7 82.0 82.21 82.3 264500.0 82.3
2021-02-08 84.88 81.74 83.15 82.55 394000.0 82.55
2021-02-05 84.09 81.21 82.0 83.14 378100.0 83.14
2021-02-04 84.74 80.98 82.69 81.87 389300.0 81.87
2021-02-03 83.73 80.16 80.22 82.45 427300.0 82.45
2021-02-02 81.31 76.28 78.19 80.68 283000.0 80.68
2021-02-01 78.74 74.61 76.0 77.34 620300.0 77.34
2021-01-29 76.53 70.52 73.0 75.44 617300.0 75.44
2021-01-28 74.75 69.07 69.43 73.91 638400.0 73.91
2021-01-27 73.03 68.05 73.03 68.7 794200.0 68.7
2021-01-26 81.45 73.09 81.45 74.03 594100.0 74.03
2021-01-25 85.59 77.22 83.4 82.51 597100.0 82.51
2021-01-22 85.31 82.33 84.34 84.09 471100.0 84.09
2021-01-21 88.5 83.03 88.27 84.33 494400.0 84.33
2021-01-20 92.33 88.3 91.34 88.5 523700.0 88.5
2021-01-19 92.77 90.07 92.61 91.37 410400.0 91.37
2021-01-15 92.46 85.73 86.94 90.6 649800.0 90.6
2021-01-14 88.73 81.29 82.42 87.71 898800.0 87.71
2021-01-13 84.48 79.9 82.0 82.41 595600.0 82.41
2021-01-12 82.7 79.86 80.87 81.83 399300.0 81.83
2021-01-11 82.68 79.0 79.93 80.88 524700.0 80.88
2021-01-08 86.15 77.71 83.91 80.44 898100.0 80.44
2021-01-07 88.42 80.8 83.34 84.07 1041100.0 84.07
2021-01-06 85.37 81.79 83.23 83.26 557700.0 83.26
2021-01-05 85.83 80.51 84.1 82.21 674700.0 82.21
2021-01-04 86.53 79.57 84.95 83.84 898200.0 83.84
2020-12-31 84.97 80.12 82.19 84.93 627800.0 84.93
2020-12-30 84.49 80.26 80.99 82.53 602800.0 82.53
2020-12-29 83.46 79.22 82.34 80.56 941600.0 80.56
2020-12-28 86.44 80.62 84.56 82.47 791500.0 82.47
2020-12-24 83.2 79.52 79.78 82.22 418200.0 82.22
2020-12-23 80.37 77.57 79.87 79.74 853900.0 79.74
2020-12-22 81.79 72.78 72.8 80.71 1608000.0 80.71
2020-12-21 72.22 66.19 67.73 71.05 1112200.0 71.05
2020-12-18 73.56 67.29 70.95 68.95 2553600.0 68.95
2020-12-17 72.42 65.58 66.78 71.25 2408600.0 71.25
2020-12-16 75.24 65.29 75.23 66.45 6515800.0 66.45
2020-12-15 75.36 60.28 61.56 74.25 9097200.0 74.25
2020-12-14 75.0 53.6 68.64 58.38 18297300.0 58.38
2020-12-11 30.46 29.12 29.75 29.93 464200.0 29.93
2020-12-10 30.55 28.09 28.22 29.76 476600.0 29.76
2020-12-09 28.95 26.73 27.45 28.48 827200.0 28.48
2020-12-08 27.25 26.21 26.3 27.14 320500.0 27.14
2020-12-07 27.22 25.81 26.57 26.39 419800.0 26.39
2020-12-04 27.09 25.0 25.3 27.01 476000.0 27.01
2020-12-03 25.71 24.51 25.19 25.17 403300.0 25.17
2020-12-02 25.74 23.92 24.59 25.25 483500.0 25.25
2020-12-01 25.25 24.3 24.6 24.67 674100.0 24.67
2020-11-30 25.06 23.42 24.87 24.2 542100.0 24.2
2020-11-27 25.01 23.49 23.69 24.84 246900.0 24.84
2020-11-25 23.86 23.28 23.77 23.43 336900.0 23.43
2020-11-24 23.94 23.11 23.76 23.84 615100.0 23.84
2020-11-23 23.71 23.09 23.36 23.41 1206700.0 23.41
2020-11-20 24.31 22.95 23.2 23.2 1869500.0 23.2
2020-11-19 23.91 22.79 23.12 23.36 334600.0 23.36
2020-11-18 24.75 23.05 24.75 23.11 565700.0 23.11
2020-11-17 25.83 23.91 25.26 24.63 1572100.0 24.63
2020-11-16 26.36 24.62 25.16 25.55 651900.0 25.55
2020-11-13 25.64 24.01 24.24 25.45 553200.0 25.45
2020-11-12 24.13 22.77 24.06 23.27 303100.0 23.27
2020-11-11 23.98 22.55 23.98 23.49 450500.0 23.49
2020-11-10 24.68 23.4 23.54 23.75 337900.0 23.75
2020-11-09 24.2 23.12 23.81 23.47 502900.0 23.47
2020-11-06 22.62 21.33 22.24 21.96 322700.0 21.96
2020-11-05 23.33 21.53 22.66 22.25 529200.0 22.25
2020-11-04 23.89 22.39 22.67 22.77 471900.0 22.77
2020-11-03 22.82 21.88 22.26 22.7 378100.0 22.7
2020-11-02 21.92 20.87 21.17 21.87 574900.0 21.87
2020-10-30 22.04 20.5 21.92 20.91 544400.0 20.91
2020-10-29 22.32 20.61 21.13 21.92 594200.0 21.92
2020-10-28 21.85 19.68 20.29 21.09 564800.0 21.09
2020-10-27 21.17 20.25 21.04 20.53 276700.0 20.53
2020-10-26 21.67 20.45 20.75 21.06 507700.0 21.06
2020-10-23 21.68 20.54 20.65 21.05 299000.0 21.05
2020-10-22 21.01 20.0 20.24 20.57 235600.0 20.57
2020-10-21 21.3 20.1 20.95 20.19 636100.0 20.19
2020-10-20 22.42 20.66 22.24 20.97 694800.0 20.97
2020-10-19 24.17 22.09 24.17 22.22 424900.0 22.22
2020-10-16 24.86 23.4 23.82 23.89 359700.0 23.89
2020-10-15 24.43 22.24 24.43 23.96 528200.0 23.96
2020-10-14 27.21 25.16 26.01 25.21 456800.0 25.21
2020-10-13 26.54 24.72 24.72 26.42 323300.0 26.42
2020-10-12 25.25 24.59 25.25 24.88 335200.0 24.88
2020-10-09 26.72 24.92 26.2 25.26 366700.0 25.26
2020-10-08 26.33 25.4 25.75 26.15 279100.0 26.15
2020-10-07 25.6 24.36 24.61 25.35 224400.0 25.35
2020-10-06 24.92 24.1 24.48 24.37 202200.0 24.37
2020-10-05 25.26 24.2 24.35 24.68 304800.0 24.68
2020-10-02 24.54 23.85 23.99 24.12 282300.0 24.12
2020-10-01 24.43 23.68 23.7 24.33 285200.0 24.33
2020-09-30 24.48 23.27 23.47 23.61 262600.0 23.61
2020-09-29 24.0 22.38 22.99 23.51 420000.0 23.51
2020-09-28 24.68 22.9 24.59 22.99 483800.0 22.99
2020-09-25 24.54 23.52 23.98 24.42 335100.0 24.42
2020-09-24 24.83 23.49 23.95 23.89 437100.0 23.89
2020-09-23 26.43 24.37 26.15 24.55 459400.0 24.55
2020-09-22 27.36 25.47 27.36 26.18 267400.0 26.18
2020-09-21 27.59 26.61 27.58 27.3 496400.0 27.3
2020-09-18 28.15 26.8 27.17 27.99 724700.0 27.99
2020-09-17 27.5 26.55 27.12 26.82 518000.0 26.82
2020-09-16 27.7 26.75 26.75 27.35 541600.0 27.35
2020-09-15 27.38 25.91 26.98 26.54 1354800.0 26.54
2020-09-14 27.61 25.04 25.04 26.91 829200.0 26.91
2020-09-11 25.23 24.29 24.45 25.0 619400.0 25.0
2020-09-10 24.88 24.16 24.28 24.3 379700.0 24.3
2020-09-09 25.15 24.06 24.96 24.15 449700.0 24.15
2020-09-08 25.18 24.02 24.02 24.75 341000.0 24.75
2020-09-04 25.23 24.25 24.99 24.61 295100.0 24.61
2020-09-03 25.56 24.18 25.42 24.86 261600.0 24.86
2020-09-02 25.69 24.48 24.69 25.57 188500.0 25.57
2020-09-01 26.1 24.37 25.75 24.68 288000.0 24.68
2020-08-31 26.06 24.15 24.34 25.95 591900.0 25.95
2020-08-28 25.1 24.2 24.55 24.4 218900.0 24.4
2020-08-27 25.21 24.27 25.12 24.59 251000.0 24.59
2020-08-26 25.62 24.71 25.32 25.11 263600.0 25.11
2020-08-25 25.96 25.16 25.86 25.43 211800.0 25.43
2020-08-24 26.03 25.1 25.46 25.78 284100.0 25.78
2020-08-21 26.29 25.25 26.0 25.4 196100.0 25.4
2020-08-20 26.39 25.37 26.22 25.9 368400.0 25.9
2020-08-19 27.54 26.34 26.89 26.41 308500.0 26.41
2020-08-18 27.39 26.08 27.31 26.76 530500.0 26.76
2020-08-17 27.81 26.2 26.76 27.32 566700.0 27.32
2020-08-14 27.68 26.52 27.46 26.69 253900.0 26.69
2020-08-13 28.21 27.44 27.69 27.67 243700.0 27.67
2020-08-12 28.49 27.34 28.32 27.62 294600.0 27.62
2020-08-11 29.94 27.77 29.42 27.94 393700.0 27.94
2020-08-10 29.5 28.93 29.04 29.15 409200.0 29.15
2020-08-07 29.74 28.24 29.74 28.72 272500.0 28.72
2020-08-06 31.07 29.34 30.81 29.56 211700.0 29.56
2020-08-05 31.1 29.8 30.38 30.67 467800.0 30.67
2020-08-04 31.94 29.9 31.82 30.46 553000.0 30.46
2020-08-03 32.49 31.11 31.81 32.29 282600.0 32.29
2020-07-31 32.4 30.52 32.4 31.5 339400.0 31.5
2020-07-30 33.23 31.72 32.5 32.45 215800.0 32.45
2020-07-29 34.16 32.59 33.48 32.98 211500.0 32.98
2020-07-28 34.94 33.13 34.42 33.31 296300.0 33.31
2020-07-27 34.61 33.88 34.61 34.56 215100.0 34.56
2020-07-24 35.22 33.71 34.68 34.07 352400.0 34.07
2020-07-23 35.44 34.17 34.78 34.36 203700.0 34.36
2020-07-22 35.54 34.68 35.27 34.89 191500.0 34.89
2020-07-21 35.95 33.35 35.35 35.13 414600.0 35.13
2020-07-20 36.86 35.27 36.33 36.03 177400.0 36.03
2020-07-17 36.57 34.15 34.59 36.34 301600.0 36.34
2020-07-16 35.21 34.18 34.87 34.4 179400.0 34.4
2020-07-15 36.05 33.68 33.98 35.39 308000.0 35.39
2020-07-14 34.45 32.43 33.7 33.22 370400.0 33.22
2020-07-13 36.26 34.02 34.9 34.23 463100.0 34.23
2020-07-10 34.75 33.64 34.16 34.65 193800.0 34.65
2020-07-09 34.49 33.17 33.91 34.22 365100.0 34.22
2020-07-08 34.32 33.26 33.64 33.93 364900.0 33.93
2020-07-07 34.0 32.5 33.76 33.39 387900.0 33.39
2020-07-06 35.0 33.24 34.38 33.95 351600.0 33.95
2020-07-02 34.46 32.85 34.44 33.88 287700.0 33.88
2020-07-01 34.6 33.32 33.82 34.15 448600.0 34.15
2020-06-30 33.71 31.51 31.94 33.54 692500.0 33.54
2020-06-29 32.55 30.37 32.07 31.95 427500.0 31.95
2020-06-26 33.56 31.53 33.18 31.91 1783900.0 31.91
2020-06-25 33.85 31.5 32.02 33.48 478600.0 33.48
2020-06-24 33.62 31.12 33.31 32.09 444100.0 32.09
2020-06-23 34.06 32.54 32.54 33.65 853100.0 33.65
2020-06-22 32.48 30.01 30.16 32.36 771800.0 32.36
2020-06-19 30.73 29.62 30.3 29.88 858100.0 29.88
2020-06-18 31.18 29.45 30.28 30.0 620200.0 30.0
2020-06-17 31.11 29.28 30.74 30.55 711500.0 30.55
2020-06-16 31.83 30.03 31.74 30.48 729100.0 30.48
2020-06-15 31.57 30.15 30.9 30.9 602300.0 30.9
2020-06-12 32.62 30.14 32.01 31.36 564000.0 31.36
2020-06-11 33.81 31.45 32.07 31.67 794800.0 31.67
2020-06-10 35.23 33.19 34.62 33.43 711700.0 33.43
2020-06-09 35.73 33.14 35.2 34.59 669100.0 34.59
2020-06-08 36.02 34.51 35.68 35.56 569800.0 35.56
2020-06-05 36.07 32.93 33.99 35.58 805000.0 35.58
2020-06-04 33.92 31.18 33.05 32.88 552100.0 32.88
2020-06-03 34.01 32.01 32.68 33.57 666400.0 33.57
2020-06-02 33.68 31.63 33.36 32.63 852300.0 32.63
2020-06-01 34.5 32.13 34.26 33.22 803000.0 33.22
2020-05-29 39.05 30.3 38.28 33.27 4869100.0 33.27
2020-05-28 45.88 42.6 43.96 44.85 541300.0 44.85
2020-05-27 45.3 40.51 45.3 42.88 885300.0 42.88
2020-05-26 47.33 44.31 45.26 44.42 368100.0 44.42
2020-05-22 44.56 42.86 44.11 44.04 455300.0 44.04
2020-05-21 45.3 43.23 45.19 44.0 349300.0 44.0
2020-05-20 45.85 43.7 45.83 44.37 421200.0 44.37
2020-05-19 48.24 45.0 47.28 45.04 361500.0 45.04
2020-05-18 49.37 46.6 46.65 47.24 582800.0 47.24
2020-05-15 45.45 42.66 44.14 45.28 781300.0 45.28
2020-05-14 44.9 40.57 43.0 44.19 2350200.0 44.19
2020-05-13 57.41 49.01 55.75 51.0 612800.0 51.0
2020-05-12 61.57 55.11 56.01 55.75 786500.0 55.75
2020-05-11 57.4 52.45 52.45 56.74 994200.0 56.74
2020-05-08 55.5 51.99 55.5 52.78 368100.0 52.78
2020-05-07 56.1 53.25 53.41 54.63 545700.0 54.63
2020-05-06 54.74 51.92 51.92 52.7 968700.0 52.7
2020-05-05 53.06 50.56 50.88 51.33 656000.0 51.33
2020-05-04 52.16 48.65 50.81 50.0 766800.0 50.0
2020-05-01 53.14 50.18 51.46 51.24 445700.0 51.24
2020-04-30 55.82 52.18 52.18 52.5 358500.0 52.5
2020-04-29 58.0 53.6 55.97 54.03 490800.0 54.03
2020-04-28 56.7 52.26 56.43 53.14 365700.0 53.14
2020-04-27 55.5 52.74 53.37 54.5 566600.0 54.5
2020-04-24 54.2 51.53 51.68 52.38 241900.0 52.38
2020-04-23 53.53 51.73 52.39 52.27 314500.0 52.27
2020-04-22 53.4 50.77 51.84 51.98 321300.0 51.98
2020-04-21 57.13 50.55 55.0 50.81 353400.0 50.81
2020-04-20 55.75 48.63 50.14 54.49 477600.0 54.49
2020-04-17 51.26 49.0 49.98 50.75 375200.0 50.75
2020-04-16 49.06 45.78 46.54 49.0 250600.0 49.0
2020-04-15 47.24 44.39 44.52 46.19 219000.0 46.19
2020-04-14 46.34 44.92 46.2 45.82 248000.0 45.82
2020-04-13 46.0 43.55 45.94 44.57 174100.0 44.57
2020-04-09 46.81 43.35 44.0 45.79 309500.0 45.79
2020-04-08 43.44 41.1 42.05 43.34 338500.0 43.34
2020-04-07 44.41 40.44 43.82 41.14 286900.0 41.14
2020-04-06 43.32 39.74 41.5 42.58 243000.0 42.58
2020-04-03 41.13 38.5 39.61 39.73 199000.0 39.73
2020-04-02 40.48 37.76 37.76 40.05 224200.0 40.05
2020-04-01 40.18 37.51 38.3 38.5 256800.0 38.5
2020-03-31 42.61 38.06 41.27 40.3 255100.0 40.3
2020-03-30 41.77 38.04 39.9 41.09 356700.0 41.09
2020-03-27 41.27 38.89 40.5 39.36 250800.0 39.36
2020-03-26 46.38 38.96 41.73 41.25 404600.0 41.25
2020-03-25 41.9 37.4 38.14 40.82 606300.0 40.82
2020-03-24 39.82 36.75 37.92 38.0 365600.0 38.0
2020-03-23 40.88 33.27 38.83 35.13 315900.0 35.13
2020-03-20 42.54 38.0 41.38 39.71 632100.0 39.71
2020-03-19 41.77 36.09 37.54 41.16 454600.0 41.16
2020-03-18 41.8 36.67 36.99 37.9 560800.0 37.9
2020-03-17 39.99 32.49 33.53 39.16 531100.0 39.16
2020-03-16 38.37 32.45 36.62 33.0 657000.0 33.0
2020-03-13 41.01 34.44 40.32 40.44 584900.0 40.44
2020-03-12 41.8 36.77 41.37 38.62 541000.0 38.62
2020-03-11 47.83 42.66 46.04 44.06 391200.0 44.06
2020-03-10 48.13 43.68 48.13 47.41 354200.0 47.41
2020-03-09 47.15 44.32 45.47 46.59 468900.0 46.59
2020-03-06 50.8 46.59 49.89 49.42 258200.0 49.42
2020-03-05 53.26 49.29 49.45 51.01 203800.0 51.01
2020-03-04 51.29 48.0 49.38 50.21 358000.0 50.21
2020-03-03 51.16 47.82 48.54 48.18 212600.0 48.18
2020-03-02 48.97 46.62 47.22 48.38 320900.0 48.38
2020-02-28 47.25 44.56 45.73 47.13 285500.0 47.13
2020-02-27 51.47 46.5 47.21 47.38 295500.0 47.38
2020-02-26 50.94 47.56 48.05 48.55 241400.0 48.55
2020-02-25 50.65 47.27 50.24 48.0 587800.0 48.0
2020-02-24 50.3 47.02 48.95 49.95 538000.0 49.95
2020-02-21 50.87 49.77 50.58 50.47 229600.0 50.47
2020-02-20 50.9 49.5 50.55 50.7 239700.0 50.7
2020-02-19 51.86 50.05 50.22 50.86 284600.0 50.86
2020-02-18 50.67 49.25 50.05 49.92 365600.0 49.92