NASDAQ · ARVN

Arvinas, Inc.

Healthcare · Biotechnology

$7.52

Down-$0.43 (-5.72%)

Updated Nov 3, 2026, 9:29 PM

SID Score

3.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · ARVN

ARVN price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 2, 2026

Daily close

View OHLC price history

ARVN OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 2, 2026	$7.89	$8.00	$7.365	$7.52	1.15M
Oct 30, 2026	$7.90	$8.03	$7.6567	$7.86	1.13M
Oct 29, 2026	$7.63	$7.96	$7.63	$7.90	863.8K
Oct 28, 2026	$7.39	$7.67	$7.30	$7.60	891.61K
Oct 27, 2026	$7.31	$7.53	$7.22	$7.45	800.82K
Oct 26, 2026	$7.32	$7.405	$7.23	$7.31	724.86K
Oct 23, 2026	$7.70	$7.70	$7.20	$7.30	651.57K
Oct 22, 2026	$7.53	$7.74	$7.40	$7.72	620.2K
Oct 21, 2026	$7.62	$7.79	$7.54	$7.555	653.6K
Oct 20, 2026	$7.28	$7.74	$7.28	$7.66	540.85K
Oct 19, 2026	$7.06	$7.29	$6.95	$7.26	795.64K
Oct 16, 2026	$7.16	$7.30	$6.925	$6.97	761.29K
Oct 15, 2026	$6.88	$7.18	$6.83	$7.16	606.05K
Oct 14, 2026	$6.77	$6.96	$6.74	$6.82	856.96K
Oct 13, 2026	$7.54	$7.54	$6.80	$6.84	852.89K
Oct 12, 2026	$7.73	$7.73	$7.44	$7.45	502.65K
Oct 9, 2026	$7.46	$7.74	$7.46	$7.64	560.05K
Oct 8, 2026	$7.365	$7.55	$7.245	$7.51	1.02M
Oct 7, 2026	$7.25	$7.46	$7.22	$7.45	601.84K
Oct 6, 2026	$7.49	$7.49	$7.275	$7.31	585.8K
Oct 5, 2026	$7.46	$7.505	$7.22	$7.46	628.53K