$ARVN: Arvinas, Inc. - Common Stock
| |
2022-10-27
| | ARVN | 2022-10-27 13:00:17 | | 50.47 | 50.35 | 2.17% | | ARVN | 2022-10-27 14:00:36 | | 50.40 | 50.30 | 1.97% | | ARVN | 2022-10-27 15:00:13 | | 48.80 | 48.68 | -1.72% | | ARVN | 2022-10-27 16:00:24 | | 63.00 | 45.00 | 10.01% | | ARVN | 2022-10-27 17:00:12 | | 63.00 | 45.00 | 8.94% | | ARVN | 2022-10-27 20:00:42 | | 0.00 | 0.00 | 8.94% | 2022-10-28
| | ARVN | 2022-10-28 04:00:50 | | 0.00 | 35.00 | 8.94% | | ARVN | 2022-10-28 09:00:32 | | 63.00 | 35.00 | 8.94% | | ARVN | 2022-10-28 10:00:51 | | 49.68 | 48.94 | 1.98% | | ARVN | 2022-10-28 11:00:28 | | 50.10 | 50.00 | 2.99% | | ARVN | 2022-10-28 12:00:55 | | 50.81 | 50.54 | 4.25% | | ARVN | 2022-10-28 13:00:34 | | 50.32 | 50.17 | 3.26% | | ARVN | 2022-10-28 14:00:41 | | 50.06 | 49.99 | 2.91% | | ARVN | 2022-10-28 15:00:46 | | 50.52 | 50.43 | 3.84% | | ARVN | 2022-10-28 16:00:22 | | 63.00 | 35.00 | 2.99% | | ARVN | 2022-10-28 17:00:36 | | 63.00 | 35.00 | -0.10% | | ARVN | 2022-10-28 20:00:52 | | 0.00 | 0.00 | -0.10% | 2022-10-31
| | ARVN | 2022-10-31 05:00:15 | | 0.00 | 35.00 | -0.10% | | ARVN | 2022-10-31 09:00:31 | | 63.00 | 35.00 | -0.10% | | ARVN | 2022-10-31 10:00:32 | | 49.93 | 49.75 | -2.47% | | ARVN | 2022-10-31 11:00:11 | | 49.62 | 49.35 | -2.88% | | ARVN | 2022-10-31 12:00:13 | | 49.70 | 49.52 | -2.74% | | ARVN | 2022-10-31 13:00:37 | | 49.97 | 49.75 | -2.33% | | ARVN | 2022-10-31 14:00:54 | | 50.26 | 50.12 | -1.50% | | ARVN | 2022-10-31 15:00:57 | | 50.30 | 50.17 | -1.32% | | ARVN | 2022-10-31 16:00:11 | | 63.00 | 35.00 | 2.35% | | ARVN | 2022-10-31 17:00:58 | | 63.00 | 35.00 | 0.75% | | ARVN | 2022-10-31 20:00:10 | | 0.00 | 0.00 | 0.75% | 2022-11-01
| | ARVN | 2022-11-01 04:00:54 | | 0.00 | 35.00 | 0.75% | | ARVN | 2022-11-01 09:01:01 | | 63.00 | 35.00 | 0.75% | | ARVN | 2022-11-01 10:00:08 | | 50.91 | 50.22 | 1.77% | | ARVN | 2022-11-01 11:00:54 | | 50.44 | 50.09 | 1.26% | | ARVN | 2022-11-01 12:00:17 | | 51.28 | 50.97 | 2.51% | | ARVN | 2022-11-01 13:00:37 | | 51.16 | 50.93 | 2.91% | | ARVN | 2022-11-01 14:00:28 | | 51.79 | 51.66 | 4.05% | | ARVN | 2022-11-01 15:00:10 | | 51.98 | 51.84 | 4.22% | | ARVN | 2022-11-01 16:00:22 | | 63.00 | 35.00 | 0.75% | | ARVN | 2022-11-01 17:00:39 | | 63.00 | 35.00 | -2.33% | | ARVN | 2022-11-01 20:00:29 | | 0.00 | 0.00 | -2.33% | 2022-11-02
| | ARVN | 2022-11-02 05:00:12 | | 0.00 | 35.00 | -2.33% | | ARVN | 2022-11-02 07:00:18 | | 95.00 | 35.00 | -2.33% | | ARVN | 2022-11-02 09:00:11 | | 63.00 | 51.00 | -2.33% | | ARVN | 2022-11-02 10:00:42 | | 51.18 | 50.75 | -0.64% | | ARVN | 2022-11-02 11:00:10 | | 51.57 | 51.42 | 0.40% | | ARVN | 2022-11-02 12:00:13 | | 51.03 | 50.78 | -0.74% | | ARVN | 2022-11-02 13:00:13 | | 51.42 | 51.29 | 0.14% | | ARVN | 2022-11-02 14:00:09 | | 51.85 | 51.50 | 0.74% | | ARVN | 2022-11-02 15:00:37 | | 51.22 | 51.02 | -0.26% | | ARVN | 2022-11-02 16:00:10 | | 63.00 | 35.00 | -1.87% | | ARVN | 2022-11-02 17:00:10 | | 63.00 | 35.00 | -1.81% | | ARVN | 2022-11-02 18:00:40 | | 63.00 | 35.00 | -4.05% | | ARVN | 2022-11-02 19:00:56 | | 63.00 | 48.60 | -4.05% | | ARVN | 2022-11-02 20:00:20 | | 0.00 | 0.00 | -4.05% | 2022-11-03
| | ARVN | 2022-11-03 04:00:47 | | 0.00 | 35.00 | -4.05% | | ARVN | 2022-11-03 09:00:29 | | 63.00 | 46.50 | -4.05% | | ARVN | 2022-11-03 10:00:24 | | 49.48 | 48.66 | 1.19% | | ARVN | 2022-11-03 11:00:08 | | 50.55 | 50.19 | 3.08% | | ARVN | 2022-11-03 12:00:37 | | 49.32 | 49.05 | 0.94% | | ARVN | 2022-11-03 13:00:24 | | 49.52 | 49.46 | 1.36% | | ARVN | 2022-11-03 14:00:08 | | 48.88 | 48.73 | -0.04% | | ARVN | 2022-11-03 15:00:30 | | 48.97 | 48.77 | 0.02% | | ARVN | 2022-11-03 16:00:59 | | 63.00 | 35.00 | -4.52% | | ARVN | 2022-11-03 17:00:07 | | 63.00 | 35.00 | -4.76% | | ARVN | 2022-11-03 20:00:20 | | 0.00 | 0.00 | -4.76% | 2022-11-04
| | ARVN | 2022-11-04 04:00:17 | | 0.00 | 35.00 | -4.76% | | ARVN | 2022-11-04 10:00:40 | | 48.81 | 47.55 | -0.96% | | ARVN | 2022-11-04 11:00:29 | | 47.04 | 46.76 | -4.45% | | ARVN | 2022-11-04 12:00:23 | | 44.91 | 44.71 | -8.82% | | ARVN | 2022-11-04 13:00:33 | | 44.89 | 44.69 | -8.75% | | ARVN | 2022-11-04 14:00:22 | | 43.83 | 43.65 | -10.76% | | ARVN | 2022-11-04 15:00:37 | | 44.98 | 44.78 | -8.20% | | ARVN | 2022-11-04 16:00:41 | | 63.00 | 44.00 | -6.72% | | ARVN | 2022-11-04 17:00:41 | | 63.00 | 44.00 | -6.70% | | ARVN | 2022-11-04 19:00:10 | | 63.00 | 44.50 | -6.70% | | ARVN | 2022-11-04 20:00:12 | | 0.00 | 0.00 | -6.70% | 2022-11-07
| | ARVN | 2022-11-07 06:00:09 | | 0.00 | 35.00 | -6.70% | | ARVN | 2022-11-07 08:00:41 | | 95.00 | 35.00 | -6.70% | | ARVN | 2022-11-07 10:00:13 | | 62.40 | 44.50 | -6.70% | | ARVN | 2022-11-07 11:00:08 | | 44.93 | 44.65 | -1.41% | | ARVN | 2022-11-07 12:00:40 | | 45.77 | 45.53 | 0.27% | | ARVN | 2022-11-07 13:00:22 | | 45.16 | 44.92 | -1.06% | | ARVN | 2022-11-07 14:00:56 | | 44.18 | 44.04 | -2.78% | | ARVN | 2022-11-07 15:00:35 | | 43.15 | 43.00 | -5.12% | | ARVN | 2022-11-07 16:00:09 | | 43.03 | 42.73 | -5.51% | | ARVN | 2022-11-07 17:00:16 | | 63.00 | 41.55 | -13.29% | | ARVN | 2022-11-07 18:00:10 | | 63.00 | 41.55 | -14.31% | | ARVN | 2022-11-07 19:00:47 | | 63.00 | 41.55 | -13.29% | | ARVN | 2022-11-07 22:01:10 | | 0.00 | 0.00 | -14.31% | 2022-11-08
| | ARVN | 2022-11-08 06:00:09 | | 0.00 | 35.00 | -14.31% | | ARVN | 2022-11-08 09:00:35 | | 65.83 | 38.20 | -14.31% | | ARVN | 2022-11-08 11:00:13 | | 42.81 | 42.53 | 0.57% | | ARVN | 2022-11-08 12:00:09 | | 43.59 | 43.42 | 2.31% | | ARVN | 2022-11-08 13:01:01 | | 45.19 | 45.03 | 5.87% | | ARVN | 2022-11-08 14:00:54 | | 44.97 | 44.70 | 5.32% | | ARVN | 2022-11-08 15:00:23 | | 44.62 | 44.40 | 4.55% | | ARVN | 2022-11-08 16:00:25 | | 44.36 | 44.21 | 4.09% | | ARVN | 2022-11-08 17:00:08 | | 45.41 | 43.39 | 4.51% | | ARVN | 2022-11-08 18:00:38 | | 0.00 | 41.41 | -2.15% | | ARVN | 2022-11-08 19:00:34 | | 0.00 | 41.41 | -2.31% | | ARVN | 2022-11-08 22:00:50 | | 0.00 | 0.00 | -2.31% | 2022-11-09
| | ARVN | 2022-11-09 05:01:00 | | 0.00 | 35.00 | -2.31% | | ARVN | 2022-11-09 08:00:17 | | 65.83 | 35.00 | -2.31% | | ARVN | 2022-11-09 11:00:21 | | 41.63 | 41.48 | -2.31% | | ARVN | 2022-11-09 12:00:18 | | 41.83 | 41.73 | -1.74% | | ARVN | 2022-11-09 13:00:33 | | 41.84 | 41.74 | -1.60% | | ARVN | 2022-11-09 14:00:33 | | 41.83 | 41.71 | -1.48% | | ARVN | 2022-11-09 15:00:22 | | 41.99 | 41.90 | -1.32% | | ARVN | 2022-11-09 16:00:28 | | 41.84 | 41.77 | -1.51% | | ARVN | 2022-11-09 17:00:10 | | 67.89 | 38.55 | -4.00% | | ARVN | 2022-11-09 18:00:34 | | 81.08 | 38.55 | -4.00% | | ARVN | 2022-11-09 21:01:43 | | 0.00 | 0.00 | -4.00% | | ARVN | 2022-11-09 22:00:09 | | 81.08 | 38.55 | -3.82% | 2022-11-10
| | ARVN | 2022-11-10 00:00:42 | | 81.08 | 38.55 | -4.00% | | ARVN | 2022-11-10 05:00:39 | | 0.00 | 35.00 | -4.00% | | ARVN | 2022-11-10 10:00:11 | | 47.46 | 35.00 | -4.00% | | ARVN | 2022-11-10 11:00:15 | | 44.88 | 41.53 | -4.00% | | ARVN | 2022-11-10 12:01:00 | | 45.21 | 44.93 | 1.70% | | ARVN | 2022-11-10 13:00:38 | | 44.84 | 44.67 | 0.45% | | ARVN | 2022-11-10 14:00:10 | | 44.75 | 44.59 | 0.28% | | ARVN | 2022-11-10 15:00:48 | | 45.14 | 45.01 | 1.32% | | ARVN | 2022-11-10 16:00:42 | | 44.25 | 44.15 | -0.78% | | ARVN | 2022-11-10 17:00:22 | | 46.00 | 41.00 | 7.18% | | ARVN | 2022-11-10 21:01:53 | | 0.00 | 0.00 | 7.18% | | ARVN | 2022-11-10 22:00:13 | | 46.00 | 41.00 | 7.48% | 2022-11-11
| | ARVN | 2022-11-11 06:00:45 | | 0.00 | 35.00 | 7.48% | | ARVN | 2022-11-11 10:00:33 | | 85.14 | 35.00 | 7.48% | | ARVN | 2022-11-11 11:00:54 | | 47.18 | 47.02 | 15.58% | | ARVN | 2022-11-11 12:00:21 | | 48.37 | 48.23 | 18.32% | | ARVN | 2022-11-11 13:00:10 | | 48.09 | 47.91 | 17.86% | | ARVN | 2022-11-11 14:00:46 | | 49.44 | 49.21 | 20.80% | | ARVN | 2022-11-11 15:00:11 | | 50.02 | 49.90 | 22.61% | | ARVN | 2022-11-11 16:00:08 | | 50.25 | 50.08 | 23.25% | | ARVN | 2022-11-11 17:00:24 | | 52.00 | 45.00 | 18.62% | 2022-11-14
| | ARVN | 2022-11-14 00:00:58 | | 0.00 | 0.00 | 16.67% | | ARVN | 2022-11-14 05:00:54 | | 0.00 | 35.00 | 16.67% | | ARVN | 2022-11-14 11:00:10 | | 49.24 | 49.00 | -2.00% | | ARVN | 2022-11-14 12:00:26 | | 50.96 | 50.83 | 1.96% | | ARVN | 2022-11-14 13:01:01 | | 52.30 | 52.12 | 4.70% | | ARVN | 2022-11-14 14:00:28 | | 52.83 | 52.65 | 5.87% | | ARVN | 2022-11-14 15:00:45 | | 52.85 | 52.71 | 6.00% | | ARVN | 2022-11-14 16:00:39 | | 52.81 | 52.62 | 5.82% | | ARVN | 2022-11-14 17:00:15 | | 52.77 | 39.66 | 14.28% | | ARVN | 2022-11-14 18:00:17 | | 52.77 | 35.00 | 12.98% | | ARVN | 2022-11-14 19:00:13 | | 52.77 | 35.00 | 14.28% | | ARVN | 2022-11-14 22:00:48 | | 0.00 | 0.00 | 12.98% | 2022-11-15
| | ARVN | 2022-11-15 08:00:52 | | 0.00 | 34.90 | 12.98% | | ARVN | 2022-11-15 10:00:45 | | 87.40 | 48.50 | 12.98% | | ARVN | 2022-11-15 11:00:34 | | 55.89 | 55.57 | 7.19% | | ARVN | 2022-11-15 12:00:10 | | 55.27 | 54.97 | 6.21% | | ARVN | 2022-11-15 13:00:50 | | 54.95 | 54.70 | 5.75% | | ARVN | 2022-11-15 14:00:50 | | 55.75 | 55.54 | 7.43% | | ARVN | 2022-11-15 15:00:41 | | 56.64 | 56.40 | 9.09% | | ARVN | 2022-11-15 16:00:11 | | 56.88 | 56.72 | 9.53% | | ARVN | 2022-11-15 17:00:23 | | 57.23 | 53.50 | 14.34% | | ARVN | 2022-11-15 18:00:33 | | 57.03 | 53.50 | 13.92% | | ARVN | 2022-11-15 20:00:30 | | 57.23 | 53.50 | 13.92% | 2022-11-16
| | ARVN | 2022-11-16 11:00:45 | | 57.15 | 57.00 | 9.99% | | ARVN | 2022-11-16 12:00:18 | | 56.59 | 56.29 | 8.83% | | ARVN | 2022-11-16 13:01:02 | | 56.39 | 56.30 | 8.67% | | ARVN | 2022-11-16 14:00:43 | | 56.31 | 56.09 | 8.19% | | ARVN | 2022-11-16 15:00:10 | | 56.30 | 56.22 | 8.39% | | ARVN | 2022-11-16 16:00:28 | | 55.19 | 55.05 | 6.19% | | ARVN | 2022-11-16 17:00:57 | | 0.00 | 0.00 | 8.59% | | ARVN | 2022-11-16 19:00:07 | | 0.00 | 0.00 | 8.27% | | ARVN | 2022-11-16 22:00:29 | | 0.00 | 0.00 | 7.51% | 2022-11-17
| | ARVN | 2022-11-17 08:00:40 | | 0.00 | 34.90 | 7.51% | | ARVN | 2022-11-17 10:00:20 | | 106.05 | 40.85 | -6.94% | | ARVN | 2022-11-17 11:00:57 | | 55.07 | 54.86 | -4.07% | | ARVN | 2022-11-17 12:00:33 | | 53.48 | 53.25 | -6.69% | | ARVN | 2022-11-17 13:00:47 | | 53.96 | 53.81 | -5.94% | | ARVN | 2022-11-17 14:00:10 | | 54.04 | 53.97 | -5.68% | | ARVN | 2022-11-17 15:00:47 | | 53.55 | 53.41 | -6.50% | | ARVN | 2022-11-17 16:00:31 | | 52.71 | 52.48 | -8.11% | | ARVN | 2022-11-17 17:00:52 | | 0.00 | 53.01 | 1.76% | | ARVN | 2022-11-17 18:00:33 | | 0.00 | 52.03 | 2.01% | 2022-11-18
| | ARVN | 2022-11-18 10:00:24 | | 106.05 | 40.85 | 2.01% | | ARVN | 2022-11-18 11:00:38 | | 55.17 | 54.83 | -4.21% | | ARVN | 2022-11-18 12:00:12 | | 54.05 | 53.77 | -5.82% | | ARVN | 2022-11-18 13:00:41 | | 52.99 | 52.86 | -7.58% | | ARVN | 2022-11-18 14:00:10 | | 52.33 | 52.18 | -8.81% | | ARVN | 2022-11-18 15:00:10 | | 51.96 | 51.74 | -9.35% | | ARVN | 2022-11-18 16:00:35 | | 51.69 | 51.54 | -9.70% | | ARVN | 2022-11-18 17:00:44 | | 55.18 | 0.00 | -1.24% | | ARVN | 2022-11-18 22:01:14 | | 0.00 | 0.00 | -1.24% | 2022-11-21
| | ARVN | 2022-11-21 00:00:49 | | 0.00 | 0.00 | -1.36% | | ARVN | 2022-11-21 10:00:26 | | 58.91 | 3.32 | -1.36% | | ARVN | 2022-11-21 11:00:20 | | 51.82 | 51.46 | -11.11% | | ARVN | 2022-11-21 11:03:39
| Arvinas (ARVN) Investor Presentation - Slideshow | | ARVN | 2022-11-21 12:00:12 | | 49.02 | 48.77 | -16.22% | | ARVN | 2022-11-21 13:00:11 | | 45.58 | 45.31 | -22.82% | | ARVN | 2022-11-21 14:00:08 | | 45.18 | 45.04 | -23.38% | | ARVN | 2022-11-21 15:00:16 | | 45.90 | 45.80 | -21.84% | | ARVN | 2022-11-21 16:00:33 | | 45.62 | 45.50 | -22.57% | | ARVN | 2022-11-21 17:00:35 | | 47.63 | 41.86 | -17.19% | | ARVN | 2022-11-21 18:00:16 | | 47.63 | 41.86 | -24.24% | | ARVN | 2022-11-21 21:01:57 | | 0.00 | 0.00 | -24.24% | 2022-11-22
| | ARVN | 2022-11-22 07:00:49 | | 0.00 | 43.10 | -24.24% | | ARVN | 2022-11-22 10:00:35 | | 47.63 | 43.50 | -24.24% | | ARVN | 2022-11-22 11:00:43 | | 41.21 | 41.05 | -3.59% | | ARVN | 2022-11-22 12:00:09 | | 43.01 | 42.87 | -0.14% | | ARVN | 2022-11-22 13:00:18 | | 41.22 | 41.09 | -3.61% | | ARVN | 2022-11-22 14:00:52 | | 41.76 | 41.63 | -2.57% | | ARVN | 2022-11-22 15:00:55 | | 40.10 | 39.99 | -6.00% | | ARVN | 2022-11-22 16:00:38 | | 40.27 | 40.15 | -5.59% | | ARVN | 2022-11-22 17:00:42 | | 45.35 | 39.00 | -20.68% | | ARVN | 2022-11-22 18:00:22 | | 45.35 | 40.54 | -20.68% | | ARVN | 2022-11-22 19:00:31 | | 45.35 | 40.71 | -24.63% | | ARVN | 2022-11-22 20:00:42 | | 45.35 | 40.55 | -24.63% | | ARVN | 2022-11-22 21:01:35 | | 0.00 | 0.00 | -24.21% | | ARVN | 2022-11-22 22:00:12 | | 45.35 | 40.71 | -24.63% | 2022-11-23
| | ARVN | 2022-11-23 06:00:36 | | 0.00 | 40.90 | -24.63% | | ARVN | 2022-11-23 08:00:16 | | 0.00 | 0.00 | -24.63% | | ARVN | 2022-11-23 10:00:14 | | 52.50 | 38.85 | -24.63% | | ARVN | 2022-11-23 11:00:44 | | 40.63 | 40.27 | -6.52% | | ARVN | 2022-11-23 12:00:10 | | 39.93 | 39.83 | -7.31% | | ARVN | 2022-11-23 13:00:11 | | 39.08 | 38.97 | -9.29% | | ARVN | 2022-11-23 14:00:35 | | 38.72 | 38.37 | -10.75% | | ARVN | 2022-11-23 15:00:22 | | 38.26 | 38.13 | -11.35% | | ARVN | 2022-11-23 16:00:43 | | 39.46 | 39.31 | -8.64% | | ARVN | 2022-11-23 17:00:32 | | 0.00 | 36.00 | -8.17% | | ARVN | 2022-11-23 18:00:51 | | 39.98 | 39.20 | -8.17% | | ARVN | 2022-11-23 20:00:13 | | 39.99 | 39.37 | -8.17% | | ARVN | 2022-11-23 21:01:43 | | 0.00 | 0.00 | -8.17% | 2022-11-25
| | ARVN | 2022-11-25 10:00:46 | | 41.65 | 39.01 | -8.17% | | ARVN | 2022-11-25 11:00:14 | | 38.84 | 38.62 | -10.33% | | ARVN | 2022-11-25 12:00:20 | | 39.55 | 39.34 | -8.26% | | ARVN | 2022-11-25 13:00:22 | | 39.85 | 39.64 | -7.64% | | ARVN | 2022-11-25 14:00:32 | | 42.71 | 38.70 | -6.36% | | ARVN | 2022-11-25 15:00:13 | | 40.58 | 40.10 | -6.93% | | ARVN | 2022-11-25 18:00:33 | | 0.00 | 0.00 | -6.93% | | ARVN | 2022-11-25 19:00:07 | | 0.00 | 0.00 | -6.36% | | ARVN | 2022-11-25 23:00:36 | | 0.00 | 0.00 | -6.93% |
|