7.9334
price up icon0.57%   0.0334
 
loading

Arvinas Inc 주식 (ARVN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $8.08 $7.80 $0.2772 645,773.0 +0.57%
2025-07-02 $8.11 $7.53 $0.58 1,981,614.0 +3.54%
2025-07-01 $7.82 $7.30 $0.52 1,685,336.0 +3.67%
2025-06-30 $7.80 $7.36 $0.44 1,390,767.0 -2.39%
2025-06-27 $7.88 $7.50 $0.375 2,894,529.0 -3.33%
2025-06-26 $7.88 $7.63 $0.2488 1,355,241.0 +0.00%
2025-06-25 $7.89 $7.54 $0.35 1,336,175.0 +0.78%
2025-06-24 $7.88 $7.51 $0.37 1,601,418.0 +4.59%
2025-06-23 $7.45 $7.09 $0.355 1,988,907.0 -0.54%
2025-06-20 $7.59 $7.22 $0.37 2,147,622.0 -0.40%
2025-06-18 $7.62 $7.30 $0.32 2,145,465.0 -0.13%
2025-06-17 $7.85 $7.40 $0.4499 2,949,588.0 +1.49%
2025-06-16 $7.40 $7.12 $0.28 1,280,990.0 -0.27%
2025-06-13 $7.55 $7.22 $0.3249 1,130,669.0 -2.38%
2025-06-12 $7.85 $7.46 $0.39 1,143,629.0 -1.30%
2025-06-11 $8.06 $7.61 $0.4543 2,029,573.0 -1.92%
2025-06-10 $8.24 $7.78 $0.4572 2,755,137.0 -0.13%
2025-06-09 $7.88 $7.24 $0.645 3,507,140.0 +3.98%
2025-06-06 $7.58 $7.05 $0.525 2,760,019.0 +8.82%
2025-06-05 $7.05 $6.70 $0.355 1,988,553.0 -0.43%
2025-06-04 $7.07 $6.84 $0.23 1,569,460.0 -0.71%
2025-06-03 $7.44 $6.97 $0.47 2,446,522.0 -4.50%

Arvinas Inc 주식 (ARVN) 연도별 가격 이력

이 심층 분석에서는 Arvinas Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ARVN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Arvinas Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Arvinas Inc 주식 (ARVN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $8.11 $7.30 $0.81 4,312,723.0 +7.95%
2025-06 $8.24 $6.70 $1.54 42,508,209.0 +2.22%
2025-05 $8.00 $5.90 $2.10 68,124,430.0 -25.16%
2025-04 $9.68 $5.93 $3.75 49,798,807.0 +37.04%
2025-03 $18.93 $6.88 $12.05 70,098,048.0 -60.34%
2025-02 $20.38 $16.07 $4.31 24,067,828.0 +0.51%
2025-01 $21.00 $17.08 $3.92 15,287,624.0 -8.14%

Arvinas Inc 주식 (ARVN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $26.94 $17.37 $9.57 20,152,452.0 -28.89%
2024-11 $28.83 $21.17 $7.66 13,052,876.0 +1.10%
2024-10 $29.61 $23.91 $5.70 13,641,314.0 +7.31%
2024-09 $26.84 $23.64 $3.20 8,605,693.0 -5.85%
2024-08 $27.71 $23.09 $4.62 14,794,438.0 -4.91%
2024-07 $34.11 $23.39 $10.72 16,726,320.0 +3.34%
2024-06 $33.76 $23.73 $10.03 20,770,895.0 -19.67%
2024-05 $37.38 $31.24 $6.14 15,010,547.0 +4.31%
2024-04 $41.34 $30.91 $10.43 14,221,861.0 -23.04%
2024-03 $51.51 $40.34 $11.17 15,310,220.0 -10.22%
2024-02 $53.08 $42.62 $10.46 18,553,388.0 +10.80%
2024-01 $43.16 $35.41 $7.74 11,574,289.0 +0.83%

Arvinas Inc 주식 (ARVN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $42.84 $21.67 $21.17 23,389,581.0 +87.35%
2023-11 $25.85 $14.02 $11.83 14,293,851.0 +36.29%
2023-10 $20.10 $13.57 $6.53 10,886,138.0 -17.92%
2023-09 $28.99 $19.14 $9.85 6,984,392.0 -30.38%
2023-08 $28.68 $22.45 $6.23 9,508,259.0 +14.12%
2023-07 $25.50 $21.68 $3.82 6,644,391.0 -0.40%
2023-06 $32.20 $21.43 $10.77 11,386,967.0 +13.70%
2023-05 $27.71 $21.21 $6.50 8,913,151.0 -16.71%
2023-04 $29.06 $24.75 $4.31 8,435,218.0 -4.06%
2023-03 $31.69 $25.35 $6.34 10,309,345.0 -10.86%
2023-02 $37.95 $30.17 $7.78 8,536,943.0 -6.47%
2023-01 $35.87 $27.00 $8.86 12,318,394.0 -4.21%
$20.39
price down icon 0.34%
$36.24
price down icon 0.27%
$23.15
price up icon 7.69%
$96.83
price down icon 0.40%
$108.13
price up icon 0.15%
biotechnology ONC
$247.47
price up icon 1.13%
자본화:     |  볼륨(24시간):