Italia markets open in 7 hours 53 minutes

Arvinas, Inc. (ARVN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,89-5,25 (-15,84%)
Alla chiusura: 04:00PM EDT
28,50 +0,61 (+2,19%)
Dopo ore: 06:38PM EDT
Periodo di tempo:
03 giu 2023 - 03 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 giu 202433,4133,7627,8227,8927,891.708.679
31 mag 202432,5733,6232,3533,1433,141.002.000
30 mag 202434,1134,3431,5032,2432,24631.400
29 mag 202434,5735,3433,8833,9033,90409.400
28 mag 202435,7536,2034,5035,2535,25610.000
24 mag 202435,3135,7734,7135,2335,23480.200
23 mag 202435,9636,1634,2135,2335,23887.000
22 mag 202434,3937,3834,3935,9535,951.706.600
21 mag 202432,7934,8632,7934,6534,65750.700
20 mag 202432,7333,6131,8633,2633,26580.800
17 mag 202431,9733,0831,4032,6832,68537.100
16 mag 202433,8834,6732,0632,1132,111.340.100
15 mag 202432,1333,8831,9832,3332,33697.300
14 mag 202432,1432,7231,2431,3631,36345.600
13 mag 202431,8232,4131,3431,5731,57503.100
10 mag 202431,8532,4231,2531,4431,44567.900
09 mag 202432,5933,2331,8931,9531,95426.300
08 mag 202433,5534,1032,2432,3732,37688.300
07 mag 202432,3934,7731,9034,3334,33863.700
06 mag 202432,9933,4531,6932,2632,26457.200
03 mag 202433,8033,9732,6532,8232,82415.400
02 mag 202433,1233,1531,6832,4332,43621.800
01 mag 202431,8533,2131,3432,4832,48685.900
30 apr 202431,5032,1731,1531,7731,771.206.600
29 apr 202432,2332,6231,4631,9031,90846.700
26 apr 202431,7332,7231,0432,3732,37778.700
25 apr 202432,0032,1330,9131,6031,60636.400
24 apr 202433,8233,8332,5132,5432,54569.300
23 apr 202434,8635,5833,8734,0034,00632.900
22 apr 202434,8035,8734,5234,9034,90848.800
19 apr 202434,0934,8133,6334,7234,72944.300
18 apr 202433,4234,4632,6134,2934,29803.100
17 apr 202433,7333,9132,8033,4533,45516.200
16 apr 202434,2434,5533,4133,4433,44497.400
15 apr 202436,7837,0034,0934,7234,72649.600
12 apr 202436,8938,5635,5336,2936,29860.300
11 apr 202439,1239,3437,0237,2637,261.056.900
10 apr 202436,5336,8735,7836,7336,73438.200
09 apr 202437,9138,9737,5238,0838,08426.100
08 apr 202437,8337,9837,2337,6537,65287.900
05 apr 202437,7438,1737,1437,4437,44412.700
04 apr 202439,3139,4037,6737,9037,90796.800
03 apr 202438,5639,5838,4238,5938,59423.500
02 apr 202439,3540,1638,6739,0439,04615.700
01 apr 202441,3441,3439,9740,4040,40342.500
28 mar 202441,7141,9840,8441,2841,28524.400
27 mar 202441,5041,5540,3441,3341,33341.400
26 mar 202441,6041,8440,5841,0041,00424.700
25 mar 202442,1142,2640,5440,6740,67383.400
22 mar 202442,9343,0741,7841,9041,90448.500
21 mar 202444,7544,8542,6243,3543,35499.300
20 mar 202442,4344,2241,1644,1644,16811.800
19 mar 202441,2343,1241,0142,5642,561.987.900
18 mar 202444,5645,0342,4042,6042,60864.300
15 mar 202444,4745,7744,2244,8544,852.246.400
14 mar 202446,2346,2343,7444,7244,72994.100
13 mar 202445,0846,5144,7846,4846,48774.200
12 mar 202445,2846,6245,0145,4845,48611.100
11 mar 202446,0747,2445,3645,5045,50455.900
08 mar 202448,6949,7646,5347,0447,04393.500
07 mar 202446,2249,2645,8047,6747,67689.800
06 mar 202447,5747,8845,6045,9945,99719.100
05 mar 202445,7547,9345,4846,7146,71427.400
04 mar 202448,0548,0546,0946,4746,47756.300
01 mar 202446,9051,5146,5147,3047,301.019.500
29 feb 202447,4648,1945,8945,9845,981.091.300
28 feb 202447,5548,0745,6545,9445,94893.700
27 feb 202448,7949,4045,9248,0148,011.336.300
26 feb 202446,7748,8346,6748,7948,79688.800
23 feb 202447,0047,6345,7847,0047,00956.500
22 feb 202449,2149,6046,1546,5146,511.096.300
21 feb 202448,7950,0546,6847,7047,701.100.500
20 feb 202451,5051,9949,2850,6050,60788.400
16 feb 202451,2253,0850,7352,3152,31505.100
15 feb 202450,4452,8149,5951,9351,93752.700
14 feb 202447,2549,9046,3549,3749,37675.100
13 feb 202448,8049,8747,2147,7747,77819.900
12 feb 202449,8152,0049,6951,1851,18722.400
09 feb 202449,4052,0548,7549,8949,891.238.900
08 feb 202447,8149,6947,4648,2848,281.057.800
07 feb 202448,9949,5047,3147,4847,48773.400
06 feb 202446,7249,0846,5849,0149,01949.000
05 feb 202445,2447,2244,6546,3046,30648.700
02 feb 202445,1446,6342,6245,9745,97901.600
01 feb 202443,4646,8242,6245,6545,651.641.100
31 gen 202439,4943,1639,2741,5041,50938.100
30 gen 202439,3639,6738,5239,4739,47584.400
29 gen 202436,9339,8136,5339,5439,54428.300
26 gen 202438,1338,7036,4736,8336,83413.300
25 gen 202437,2539,5937,0337,7737,77712.100
24 gen 202437,3938,0035,8036,7336,73485.300
23 gen 202437,2237,6036,1136,3836,38348.100
22 gen 202436,8037,7335,8536,5536,55424.200
19 gen 202436,9237,0935,5136,4236,42456.100
18 gen 202436,4836,4835,4236,3836,38653.100
17 gen 202437,2137,6536,1336,3836,38607.100
16 gen 202437,7638,4235,9938,1038,10620.600
12 gen 202438,6839,7538,0138,7238,72383.400
11 gen 202438,1638,6737,5937,9437,94877.000
10 gen 202439,2339,5138,1138,7738,77687.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...