Stockscreener 앱 받기
10.61
1.58%
-0.17
시장 영업 전:
10.99
0.38
+3.58%
Arvinas Inc 주식 (ARVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $11.00 | $10.28 | $0.72 | 721,012.0 | -1.58% |
| 2026-05-04 | $10.94 | $9.84 | $1.10 | 1,447,235.0 | +2.57% |
| 2026-05-01 | $11.40 | $9.73 | $1.67 | 2,152,687.0 | +6.16% |
| 2026-04-30 | $10.08 | $9.74 | $0.34 | 520,154.0 | +0.81% |
| 2026-04-29 | $10.09 | $9.80 | $0.29 | 584,350.0 | -3.91% |
| 2026-04-28 | $10.51 | $10.16 | $0.345 | 442,209.0 | -0.68% |
| 2026-04-27 | $10.79 | $10.22 | $0.57 | 425,306.0 | -1.44% |
| 2026-04-24 | $10.52 | $10.15 | $0.365 | 589,772.0 | +0.19% |
| 2026-04-23 | $10.72 | $10.30 | $0.42 | 557,715.0 | -1.98% |
| 2026-04-22 | $10.76 | $10.52 | $0.245 | 640,489.0 | +0.09% |
| 2026-04-21 | $10.81 | $10.52 | $0.29 | 640,829.0 | -1.76% |
| 2026-04-20 | $11.04 | $10.71 | $0.33 | 540,107.0 | -1.73% |
| 2026-04-17 | $11.34 | $10.97 | $0.37 | 758,990.0 | +0.00% |
| 2026-04-16 | $11.09 | $10.73 | $0.36 | 797,528.0 | +0.27% |
| 2026-04-15 | $11.05 | $10.64 | $0.405 | 607,058.0 | -0.27% |
| 2026-04-14 | $11.16 | $10.57 | $0.595 | 841,321.0 | +3.97% |
| 2026-04-13 | $11.16 | $10.56 | $0.605 | 656,813.0 | -2.22% |
| 2026-04-10 | $11.21 | $10.73 | $0.48 | 490,193.0 | -3.13% |
| 2026-04-09 | $11.47 | $10.94 | $0.53 | 455,257.0 | -0.36% |
| 2026-04-08 | $12.05 | $11.01 | $1.04 | 700,230.0 | -1.41% |
| 2026-04-07 | $11.48 | $10.80 | $0.685 | 917,641.0 | +1.34% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $11.40 | $9.73 | $1.67 | 5,041,946.0 | +7.17% |
| 2026-04 | $12.05 | $9.74 | $2.31 | 15,591,351.0 | -6.60% |
| 2026-03 | $14.51 | $9.96 | $4.55 | 18,941,799.0 | -20.12% |
| 2026-02 | $14.14 | $11.00 | $3.14 | 16,045,706.0 | -0.82% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):