$ARVN: Arvinas, Inc. - Common Stock
2024-03-27 ARVN 2024-03-27 04:00:45 0.00 0.00 -0.42% ARVN 2024-03-27 05:00:41 65.60 16.40 -0.42% ARVN 2024-03-27 07:00:41 49.93 31.20 -0.42% ARVN 2024-03-27 09:00:43 42.56 41.11 -0.42% ARVN 2024-03-27 10:00:46 40.99 40.66 -0.44% ARVN 2024-03-27 11:00:43 41.05 40.92 -0.30% ARVN 2024-03-27 12:00:53 41.23 41.13 0.39% ARVN 2024-03-27 13:00:46 41.44 41.34 0.93% ARVN 2024-03-27 14:00:43 41.36 41.31 0.86% ARVN 2024-03-27 15:00:39 41.48 41.38 1.06% ARVN 2024-03-27 16:00:42 43.76 39.67 0.81% ARVN 2024-03-27 17:00:42 42.16 40.50 0.80% ARVN 2024-03-27 18:00:41 42.16 40.50 -0.07% ARVN 2024-03-27 20:00:39 0.00 0.00 -0.07% 2024-03-28 ARVN 2024-03-28 05:00:45 66.12 16.54 -0.07% ARVN 2024-03-28 07:00:46 49.93 34.01 -0.07% ARVN 2024-03-28 08:00:43 42.33 34.01 -0.07% ARVN 2024-03-28 10:00:38 41.33 41.20 -0.22% ARVN 2024-03-28 11:00:49 41.68 41.57 0.71% ARVN 2024-03-28 12:00:50 41.74 41.60 0.73% ARVN 2024-03-28 13:00:41 41.29 41.15 -0.22% ARVN 2024-03-28 14:00:39 41.29 41.22 -0.20% ARVN 2024-03-28 15:00:41 41.77 41.66 1.00% ARVN 2024-03-28 16:00:47 42.11 40.45 -0.12% ARVN 2024-03-28 18:00:40 43.00 40.45 -0.12% ARVN 2024-03-28 20:00:38 0.00 0.00 -0.12% 2024-04-01 ARVN 2024-04-01 05:00:41 47.20 16.52 -0.12% ARVN 2024-04-01 07:00:46 47.20 41.00 -0.12% ARVN 2024-04-01 09:00:46 43.00 41.50 0.00% ARVN 2024-04-01 10:00:43 40.92 40.69 -1.48% ARVN 2024-04-01 11:00:44 40.77 40.69 -1.28% ARVN 2024-04-01 12:00:44 40.28 40.17 -2.52% ARVN 2024-04-01 13:00:46 40.39 40.29 -2.35% ARVN 2024-04-01 14:00:49 40.51 40.41 -1.94% ARVN 2024-04-01 15:00:41 40.39 40.30 -2.35% ARVN 2024-04-01 16:00:40 43.00 40.05 -2.13% ARVN 2024-04-01 17:00:41 41.21 40.05 -2.13% ARVN 2024-04-01 20:00:44 0.00 0.00 -2.13% 2024-04-02 ARVN 2024-04-02 05:00:44 47.20 38.67 -2.13% ARVN 2024-04-02 07:00:41 47.20 35.37 -2.13% ARVN 2024-04-02 08:00:38 47.20 38.68 -2.13% ARVN 2024-04-02 10:00:46 39.59 39.39 -2.25% ARVN 2024-04-02 11:00:43 39.54 39.40 -2.30% ARVN 2024-04-02 12:00:45 38.82 38.67 -3.97% ARVN 2024-04-02 13:00:38 38.91 38.84 -3.63% ARVN 2024-04-02 14:00:46 39.12 39.07 -3.13% ARVN 2024-04-02 15:00:42 39.08 39.04 -3.25% ARVN 2024-04-02 16:00:42 39.20 32.69 -3.29% ARVN 2024-04-02 17:00:46 39.20 38.26 -3.37% ARVN 2024-04-02 20:00:43 0.00 0.00 -3.37% 2024-04-03 ARVN 2024-04-03 05:00:37 62.46 33.59 -3.37% ARVN 2024-04-03 07:00:43 39.82 33.59 -3.37% ARVN 2024-04-03 08:00:45 39.82 38.51 -3.37% ARVN 2024-04-03 09:00:40 39.82 38.50 -3.37% ARVN 2024-04-03 10:00:47 39.26 39.01 0.27% ARVN 2024-04-03 11:00:50 39.29 39.20 0.50% ARVN 2024-04-03 12:00:50 38.90 38.83 -0.35% ARVN 2024-04-03 13:00:41 39.11 38.99 -0.12% ARVN 2024-04-03 14:00:39 39.06 39.01 0.05% ARVN 2024-04-03 15:00:41 38.96 38.89 -0.45% ARVN 2024-04-03 16:00:48 39.36 37.82 -1.11% ARVN 2024-04-03 17:00:40 39.36 37.82 -1.15% ARVN 2024-04-03 18:00:46 38.59 37.82 -1.15% ARVN 2024-04-03 20:00:43 0.00 0.00 -1.15% 2024-04-04 ARVN 2024-04-04 05:00:43 47.20 15.52 -1.15% ARVN 2024-04-04 07:00:46 43.42 31.20 -1.15% ARVN 2024-04-04 08:00:42 39.99 31.20 -1.15% ARVN 2024-04-04 10:00:44 38.76 38.59 0.03% ARVN 2024-04-04 11:00:44 39.38 39.25 1.66% ARVN 2024-04-04 12:00:47 38.97 38.89 0.90% ARVN 2024-04-04 13:00:45 38.57 38.44 -0.23% ARVN 2024-04-04 14:00:45 38.47 38.42 -0.33% ARVN 2024-04-04 15:00:50 38.32 38.17 -0.85% ARVN 2024-04-04 16:00:46 39.00 33.42 -1.84% ARVN 2024-04-04 17:00:46 38.66 37.14 -1.87% ARVN 2024-04-04 20:00:42 0.00 0.00 -0.75% 2024-04-05 ARVN 2024-04-05 05:00:42 47.20 15.24 -0.75% ARVN 2024-04-05 07:00:42 43.42 31.20 -0.75% ARVN 2024-04-05 08:00:43 39.94 31.20 -0.75% ARVN 2024-04-05 09:00:42 39.98 31.20 -0.75% ARVN 2024-04-05 10:00:48 37.85 37.68 -0.18% ARVN 2024-04-05 11:00:44 38.13 37.99 0.31% ARVN 2024-04-05 12:00:43 37.92 37.81 -0.16% ARVN 2024-04-05 13:00:43 37.87 37.79 -0.26% ARVN 2024-04-05 14:00:48 37.65 37.56 -0.78% ARVN 2024-04-05 15:00:42 37.52 37.46 -1.01% ARVN 2024-04-05 16:00:52 38.19 36.69 -1.19% ARVN 2024-04-05 18:00:43 38.83 37.32 -1.19% ARVN 2024-04-05 20:00:48 0.00 0.00 -0.26% 2024-04-08 ARVN 2024-04-08 05:00:39 38.83 15.06 -0.26% ARVN 2024-04-08 06:00:45 38.83 37.30 -0.26% ARVN 2024-04-08 07:00:45 38.83 34.12 -0.26% ARVN 2024-04-08 08:00:44 38.83 37.31 -0.26% ARVN 2024-04-08 10:00:42 37.50 37.29 -0.18% ARVN 2024-04-08 11:00:44 37.73 37.69 0.67% ARVN 2024-04-08 12:00:51 37.71 37.65 0.57% ARVN 2024-04-08 13:00:40 37.59 37.54 0.31% ARVN 2024-04-08 14:00:52 37.65 37.61 0.49% ARVN 2024-04-08 15:00:44 37.51 37.44 0.05% ARVN 2024-04-08 16:00:43 38.83 37.22 0.54% ARVN 2024-04-08 17:00:43 38.40 37.22 0.56% ARVN 2024-04-08 18:00:52 38.83 37.22 0.56% ARVN 2024-04-08 20:00:43 0.00 0.00 0.56% 2024-04-09 ARVN 2024-04-09 04:00:47 38.83 0.00 0.56% ARVN 2024-04-09 05:00:43 38.83 15.06 0.56% ARVN 2024-04-09 07:00:52 38.83 31.20 0.56% ARVN 2024-04-09 10:00:43 37.76 37.58 0.08% ARVN 2024-04-09 11:00:44 38.48 38.37 2.16% ARVN 2024-04-09 12:00:40 38.06 37.98 0.91% ARVN 2024-04-09 13:00:43 37.84 37.78 0.43% ARVN 2024-04-09 14:00:43 38.12 38.05 1.10% ARVN 2024-04-09 15:00:51 38.07 38.02 1.10% ARVN 2024-04-09 16:00:41 38.19 37.52 1.15% ARVN 2024-04-09 17:00:41 38.19 37.52 1.14% ARVN 2024-04-09 20:00:45 0.00 0.00 1.14% 2024-04-10 ARVN 2024-04-10 04:00:49 43.00 0.00 1.14% ARVN 2024-04-10 05:00:40 43.00 15.31 1.14% ARVN 2024-04-10 06:00:48 43.00 38.06 1.14% ARVN 2024-04-10 08:00:52 39.95 38.06 1.14% ARVN 2024-04-10 09:00:41 43.00 31.20 1.14% ARVN 2024-04-10 10:00:47 36.44 36.24 -4.70% ARVN 2024-04-10 11:00:43 36.33 36.23 -4.67% ARVN 2024-04-10 12:00:40 36.48 36.41 -4.30% ARVN 2024-04-10 13:00:45 36.33 36.28 -4.65% ARVN 2024-04-10 14:00:42 36.32 36.19 -4.86% ARVN 2024-04-10 15:00:44 36.05 36.01 -5.39% ARVN 2024-04-10 16:00:43 39.00 33.42 -3.59% ARVN 2024-04-10 17:00:38 37.46 36.00 -3.55% ARVN 2024-04-10 18:00:43 39.00 33.42 -3.55% ARVN 2024-04-10 20:00:45 0.00 0.00 -3.55% 2024-04-11 ARVN 2024-04-11 05:00:43 46.67 14.77 -3.55% ARVN 2024-04-11 07:00:44 38.11 31.20 1.71% ARVN 2024-04-11 07:03:27 8-K Sec report https://www.sec.gov/Archives/edgar/data/1655759/000165575924000043/0001655759-24-000043-index.htm 8-K - ARVINAS, INC. (0001655759) (Filer) ARVN 2024-04-11 08:00:49 40.00 38.50 5.93% ARVN 2024-04-11 09:00:38 39.35 39.11 6.25% ARVN 2024-04-11 10:00:42 37.95 37.83 2.91% ARVN 2024-04-11 11:00:44 38.69 38.53 4.81% ARVN 2024-04-11 12:00:46 38.84 38.79 5.49% ARVN 2024-04-11 13:00:41 38.68 38.55 5.02% ARVN 2024-04-11 14:00:47 38.19 38.11 3.65% ARVN 2024-04-11 15:00:44 37.77 37.75 2.68% ARVN 2024-04-11 16:00:38 38.77 36.00 1.39% ARVN 2024-04-11 17:00:44 38.01 36.51 3.46% ARVN 2024-04-11 18:00:44 38.77 37.25 3.46% ARVN 2024-04-11 19:00:41 38.77 37.36 3.46% ARVN 2024-04-11 20:00:45 0.00 0.00 3.46% 2024-04-12 ARVN 2024-04-12 05:00:40 47.20 14.98 3.46% ARVN 2024-04-12 07:00:40 47.20 32.93 3.46% ARVN 2024-04-12 08:00:40 40.27 36.01 3.46% ARVN 2024-04-12 09:00:36 40.27 36.03 3.46% ARVN 2024-04-12 10:00:52 37.68 37.45 0.82% ARVN 2024-04-12 11:00:41 36.52 36.39 -2.01% ARVN 2024-04-12 12:00:38 36.13 36.04 -3.16% ARVN 2024-04-12 13:00:41 35.91 35.74 -3.81% ARVN 2024-04-12 14:00:40 36.24 36.19 -2.89% ARVN 2024-04-12 15:00:41 35.95 35.79 -3.84% ARVN 2024-04-12 16:00:41 37.02 35.56 -2.64% ARVN 2024-04-12 17:00:36 37.02 35.56 -2.60% ARVN 2024-04-12 18:00:42 39.00 35.00 -2.60% ARVN 2024-04-12 20:00:41 0.00 0.00 -2.60% 2024-04-15 ARVN 2024-04-15 05:00:37 47.20 14.59 -2.60% ARVN 2024-04-15 07:00:41 47.20 31.20 -2.60% ARVN 2024-04-15 08:00:41 38.97 31.28 -2.60% ARVN 2024-04-15 09:00:40 38.52 31.28 1.88% ARVN 2024-04-15 10:00:44 36.61 36.48 0.62% ARVN 2024-04-15 11:00:38 35.91 35.82 -1.26% ARVN 2024-04-15 12:00:41 35.66 35.57 -1.83% ARVN 2024-04-15 13:00:43 34.84 34.75 -3.97% ARVN 2024-04-15 14:00:41 34.72 34.64 -4.32% ARVN 2024-04-15 15:00:44 34.40 34.31 -5.23% ARVN 2024-04-15 16:00:39 43.00 34.00 -4.21% ARVN 2024-04-15 17:00:39 35.41 34.03 -4.22% ARVN 2024-04-15 18:00:39 34.73 34.00 -4.22% ARVN 2024-04-15 19:00:43 42.33 34.00 -4.22% ARVN 2024-04-15 20:00:36 0.00 0.00 -4.22% 2024-04-16 ARVN 2024-04-16 05:00:38 42.33 13.96 -4.22% ARVN 2024-04-16 07:00:37 34.78 31.20 -4.22% ARVN 2024-04-16 08:00:43 38.99 34.33 -4.22% ARVN 2024-04-16 09:00:39 38.99 34.34 0.00% ARVN 2024-04-16 10:00:41 34.19 34.12 -1.60% ARVN 2024-04-16 11:00:41 34.29 34.24 -1.43% ARVN 2024-04-16 12:00:41 34.11 34.01 -1.85% ARVN 2024-04-16 13:00:35 34.06 33.99 -1.96% ARVN 2024-04-16 14:00:41 33.91 33.84 -2.40% ARVN 2024-04-16 15:00:42 33.81 33.76 -2.54% ARVN 2024-04-16 16:00:41 34.11 33.40 -3.53% ARVN 2024-04-16 17:00:37 34.11 33.40 -3.69% ARVN 2024-04-16 18:00:45 42.32 33.40 -3.69% ARVN 2024-04-16 20:00:40 0.00 0.00 -3.69% 2024-04-17 ARVN 2024-04-17 05:00:41 42.33 13.38 0.00% ARVN 2024-04-17 07:00:43 36.62 31.20 0.00% ARVN 2024-04-17 08:00:37 33.73 31.20 0.00% ARVN 2024-04-17 10:00:50 33.50 33.42 -0.03% ARVN 2024-04-17 11:00:38 33.54 33.47 0.20% ARVN 2024-04-17 12:00:42 33.47 33.37 -0.14% ARVN 2024-04-17 13:00:41 33.34 33.28 -0.43% ARVN 2024-04-17 14:00:44 33.83 33.75 1.01% ARVN 2024-04-17 15:00:42 33.65 33.61 0.55% ARVN 2024-04-17 16:00:40 43.00 32.69 0.03% ARVN 2024-04-17 17:00:46 34.12 32.78 0.03% ARVN 2024-04-17 18:00:42 33.45 32.69 0.03% ARVN 2024-04-17 19:00:47 42.33 32.69 0.03% ARVN 2024-04-17 20:00:47 0.00 0.00 0.03% 2024-04-18 ARVN 2024-04-18 05:00:36 42.33 13.46 0.03% ARVN 2024-04-18 07:00:44 42.33 31.20 0.03% ARVN 2024-04-18 08:00:42 42.33 32.46 0.03% ARVN 2024-04-18 10:00:43 33.75 33.67 0.72% ARVN 2024-04-18 11:00:41 34.38 34.29 2.72% ARVN 2024-04-18 12:00:42 34.30 34.26 2.51% ARVN 2024-04-18 13:00:43 34.31 34.25 2.54% ARVN 2024-04-18 14:00:40 34.25 34.21 2.30% ARVN 2024-04-18 15:00:39 34.17 34.15 2.12% ARVN 2024-04-18 16:00:40 43.00 33.60 2.51% ARVN 2024-04-18 17:00:42 34.98 33.60 2.51% ARVN 2024-04-18 18:00:36 41.06 33.60 2.51% ARVN 2024-04-18 20:00:41 0.00 0.00 2.51% 2024-04-19 ARVN 2024-04-19 05:00:40 40.47 34.29 2.51% ARVN 2024-04-19 10:00:47 34.53 34.29 0.36% ARVN 2024-04-19 11:00:42 34.20 34.13 -0.45% ARVN 2024-04-19 12:00:43 34.21 34.15 -0.30% ARVN 2024-04-19 13:00:43 34.05 33.96 -0.81% ARVN 2024-04-19 14:00:37 33.91 33.84 -1.23% ARVN 2024-04-19 15:00:39 34.25 34.20 -0.24% ARVN 2024-04-19 16:00:41 34.84 33.00 1.29% ARVN 2024-04-19 17:00:43 34.84 34.03 1.25% ARVN 2024-04-19 18:00:37 34.84 34.04 1.25% ARVN 2024-04-19 20:00:38 0.00 0.00 1.25% 2024-04-22 ARVN 2024-04-22 07:00:39 42.33 31.20 1.25% ARVN 2024-04-22 09:00:39 49.92 31.20 1.25% ARVN 2024-04-22 10:00:43 35.10 35.04 0.93% ARVN 2024-04-22 11:00:45 35.05 34.98 0.90% ARVN 2024-04-22 12:00:40 35.34 35.25 1.66% ARVN 2024-04-22 13:00:43 35.08 35.00 0.87% ARVN 2024-04-22 14:00:40 35.72 35.62 2.74% ARVN 2024-04-22 15:00:42 35.50 35.45 2.16% ARVN 2024-04-22 16:00:48 35.59 34.21 0.52% ARVN 2024-04-22 17:00:41 35.59 34.21 1.79% ARVN 2024-04-22 18:00:42 35.80 33.00 2.76% ARVN 2024-04-22 19:00:42 41.31 34.00 3.11% ARVN 2024-04-22 20:00:40 0.00 0.00 3.11% 2024-04-23 ARVN 2024-04-23 05:00:33 42.33 14.10 3.11% ARVN 2024-04-23 07:00:42 42.33 31.20 3.11% ARVN 2024-04-23 08:00:39 42.33 33.90 3.11% ARVN 2024-04-23 09:00:36 36.00 33.90 3.11% ARVN 2024-04-23 10:00:46 35.56 35.42 1.58% ARVN 2024-04-23 11:00:39 35.24 35.17 0.86% ARVN 2024-04-23 12:00:43 35.33 35.25 1.15% ARVN 2024-04-23 13:00:37 34.58 34.51 -1.01% ARVN 2024-04-23 14:00:38 34.58 34.52 -0.98% ARVN 2024-04-23 15:00:45 34.36 34.32 -1.61% ARVN 2024-04-23 16:00:41 50.00 33.00 -2.59% ARVN 2024-04-23 17:00:35 34.67 33.00 -0.69% ARVN 2024-04-23 18:00:38 38.96 33.00 -0.69% ARVN 2024-04-23 20:00:46 0.00 0.00 -0.69% 2024-04-24 ARVN 2024-04-24 05:00:48 42.33 13.68 -0.69% ARVN 2024-04-24 07:00:45 42.33 31.20 -0.69% ARVN 2024-04-24 08:00:48 42.33 33.78 -0.69% ARVN 2024-04-24 09:00:46 42.33 33.81 -0.69% ARVN 2024-04-24 10:00:48 33.52 33.36 -1.58% ARVN 2024-04-24 11:00:51 33.42 33.33 -1.78% ARVN 2024-04-24 12:00:49 33.18 33.11 -2.44% ARVN 2024-04-24 13:00:48 33.27 33.20 -2.12% ARVN 2024-04-24 14:00:49 33.26 33.16 -2.21% ARVN 2024-04-24 15:00:46 32.70 32.64 -3.78% ARVN 2024-04-24 16:00:46 44.00 32.00 -4.18% ARVN 2024-04-24 17:00:51 33.16 32.00 -2.50% ARVN 2024-04-24 18:00:49 39.04 32.00 -2.50% ARVN 2024-04-24 19:00:45 32.49 32.00 -4.44% ARVN 2024-04-24 20:00:49 0.00 0.00 -4.44% 2024-04-25 ARVN 2024-04-25 05:00:50 32.49 13.06 -4.44% ARVN 2024-04-25 06:00:49 32.49 13.06 -0.15% ARVN 2024-04-25 07:00:52 32.49 31.20 -0.15% ARVN 2024-04-25 09:00:49 33.48 31.20 -0.15% ARVN 2024-04-25 10:00:49 31.04 30.97 -4.53% ARVN 2024-04-25 11:00:50 31.72 31.64 -2.62% ARVN 2024-04-25 13:00:46 32.12 32.06 -1.29% ARVN 2024-04-25 14:00:52 32.04 31.96 -1.50% ARVN 2024-04-25 15:00:53 31.98 31.92 -1.79% ARVN 2024-04-25 16:00:46 33.00 30.95 -2.76% ARVN 2024-04-25 17:00:50 32.21 30.99 -3.81% ARVN 2024-04-25 18:00:50 31.74 30.95 -3.81% ARVN 2024-04-25 20:00:45 0.00 0.00 -3.81%