Stockscreener 앱 받기
7.63
1.17%
-0.09
시간 외 거래:
7.68
0.05
+0.66%
Arvinas Inc 주식 (ARVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.91 | $7.33 | $0.58 | 3,534,826.0 | -1.17% |
| 2025-05-02 | $8.00 | $6.80 | $1.20 | 8,593,030.0 | +6.78% |
| 2025-05-01 | $7.41 | $6.23 | $1.18 | 16,790,090.0 | -24.84% |
| 2025-04-30 | $9.68 | $9.11 | $0.575 | 1,524,077.0 | +2.67% |
| 2025-04-29 | $9.55 | $9.11 | $0.44 | 1,700,769.0 | +1.74% |
| 2025-04-28 | $9.41 | $9.07 | $0.34 | 1,292,522.0 | +1.77% |
| 2025-04-25 | $9.21 | $8.88 | $0.33 | 1,481,514.0 | -0.98% |
| 2025-04-24 | $9.25 | $9.02 | $0.23 | 1,014,711.0 | +0.77% |
| 2025-04-23 | $9.25 | $8.83 | $0.42 | 1,820,413.0 | +1.45% |
| 2025-04-22 | $9.05 | $8.61 | $0.44 | 2,383,025.0 | +2.17% |
| 2025-04-21 | $8.88 | $8.21 | $0.67 | 3,016,961.0 | +1.74% |
| 2025-04-17 | $8.64 | $7.61 | $1.04 | 3,186,885.0 | +12.42% |
| 2025-04-16 | $7.73 | $7.40 | $0.33 | 2,901,545.0 | +0.92% |
| 2025-04-15 | $7.66 | $7.23 | $0.4312 | 2,302,787.0 | +2.43% |
| 2025-04-14 | $7.47 | $6.83 | $0.6399 | 2,382,941.0 | +6.47% |
| 2025-04-11 | $7.00 | $6.50 | $0.50 | 2,849,035.0 | +4.98% |
| 2025-04-10 | $6.63 | $6.22 | $0.405 | 2,271,611.0 | -1.63% |
| 2025-04-09 | $6.86 | $5.93 | $0.925 | 3,923,733.0 | +8.72% |
| 2025-04-08 | $6.69 | $6.05 | $0.64 | 2,326,611.0 | -2.83% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $8.00 | $6.23 | $1.77 | 32,452,772.0 | -20.69% |
| 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% |
Arvinas Inc 주식 (ARVN) 가격 이력 2023
| 월 | 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% |
0.39%
3.66%
자본화:
|
볼륨(24시간):