Stockscreener 앱 받기
11.65
1.56%
-0.185
시간 외 거래:
11.93
0.28
+2.40%
Arvinas Inc 주식 (ARVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $12.50 | $11.56 | $0.94 | 785,506.0 | -1.56% |
| 2026-02-12 | $12.92 | $11.38 | $1.54 | 1,144,199.0 | -9.59% |
| 2026-02-11 | $13.44 | $12.75 | $0.69 | 491,581.0 | -2.60% |
| 2026-02-10 | $14.00 | $13.35 | $0.65 | 650,663.0 | +1.13% |
| 2026-02-09 | $13.51 | $12.90 | $0.61 | 539,082.0 | -1.41% |
| 2026-02-06 | $13.62 | $13.12 | $0.50 | 605,293.0 | +4.01% |
| 2026-02-05 | $13.84 | $12.88 | $0.9571 | 650,071.0 | -3.21% |
| 2026-02-04 | $13.89 | $13.14 | $0.75 | 892,173.0 | -1.90% |
| 2026-02-03 | $14.14 | $13.48 | $0.655 | 640,678.0 | -1.30% |
| 2026-02-02 | $13.97 | $13.15 | $0.815 | 785,187.0 | +3.36% |
| 2026-01-30 | $13.67 | $12.95 | $0.725 | 1,091,427.0 | +0.00% |
| 2026-01-29 | $13.41 | $12.77 | $0.64 | 817,082.0 | +3.48% |
| 2026-01-28 | $13.71 | $12.82 | $0.89 | 893,560.0 | -5.07% |
| 2026-01-27 | $13.63 | $13.14 | $0.49 | 603,745.0 | +2.48% |
| 2026-01-26 | $13.37 | $12.56 | $0.805 | 617,082.0 | +3.10% |
| 2026-01-23 | $13.10 | $12.50 | $0.60 | 815,674.0 | +2.55% |
| 2026-01-22 | $13.19 | $12.49 | $0.70 | 698,059.0 | -0.24% |
| 2026-01-21 | $12.63 | $11.94 | $0.69 | 604,949.0 | +4.74% |
| 2026-01-20 | $12.38 | $11.82 | $0.555 | 463,290.0 | -1.39% |
| 2026-01-16 | $12.45 | $12.11 | $0.3399 | 634,401.0 | +0.58% |
| 2026-01-15 | $12.44 | $11.88 | $0.5599 | 727,906.0 | -0.57% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $14.14 | $11.38 | $2.76 | 7,969,939.0 | -12.93% |
| 2026-01 | $13.71 | $11.01 | $2.71 | 15,443,964.0 | +12.82% |
Arvinas Inc 주식 (ARVN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.56 | $11.20 | $2.36 | 20,405,929.0 | -6.79% |
| 2025-11 | $14.22 | $9.27 | $4.95 | 52,334,475.0 | +24.11% |
| 2025-10 | $10.30 | $8.60 | $1.70 | 56,258,551.0 | +19.01% |
| 2025-09 | $8.71 | $7.35 | $1.36 | 43,289,493.0 | +10.22% |
| 2025-08 | $8.22 | $6.05 | $2.17 | 38,596,151.0 | +3.90% |
| 2025-07 | $8.31 | $7.30 | $1.01 | 39,939,629.0 | +1.09% |
| 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
| 월 | 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% |
1.12%
0.87%
자본화:
|
볼륨(24시간):