Stockscreener 앱 받기
6.57
4.65%
-0.33
Arvinas Inc 주식 (ARVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $6.80 | $6.24 | $0.56 | 2,234,565.0 | -4.93% |
| 2025-04-03 | $7.03 | $6.75 | $0.28 | 2,138,808.0 | -3.90% |
| 2025-04-02 | $7.36 | $6.81 | $0.55 | 2,069,836.0 | +2.13% |
| 2025-04-01 | $7.35 | $6.84 | $0.51 | 2,694,780.0 | +0.14% |
| 2025-03-31 | $7.43 | $6.88 | $0.55 | 4,439,775.0 | -7.51% |
| 2025-03-28 | $8.13 | $7.53 | $0.60 | 3,230,881.0 | -5.60% |
| 2025-03-27 | $8.16 | $7.78 | $0.38 | 2,167,295.0 | +1.13% |
| 2025-03-26 | $8.23 | $7.92 | $0.31 | 2,034,909.0 | -2.21% |
| 2025-03-25 | $8.64 | $8.07 | $0.57 | 2,598,633.0 | -5.57% |
| 2025-03-24 | $8.86 | $8.56 | $0.295 | 2,299,840.0 | -1.60% |
| 2025-03-21 | $8.88 | $8.51 | $0.365 | 3,051,071.0 | -2.78% |
| 2025-03-20 | $9.17 | $8.61 | $0.5599 | 2,186,697.0 | +3.45% |
| 2025-03-19 | $8.80 | $8.40 | $0.40 | 1,443,240.0 | +3.33% |
| 2025-03-18 | $8.83 | $8.38 | $0.45 | 2,564,567.0 | -3.22% |
| 2025-03-17 | $8.86 | $8.38 | $0.48 | 2,095,102.0 | +3.20% |
| 2025-03-14 | $9.02 | $8.42 | $0.60 | 2,193,158.0 | -1.40% |
| 2025-03-13 | $9.54 | $8.43 | $1.12 | 5,406,421.0 | -5.32% |
| 2025-03-12 | $9.14 | $8.12 | $1.02 | 8,084,169.0 | +8.80% |
| 2025-03-11 | $10.78 | $7.91 | $2.86 | 18,973,310.0 | -52.73% |
| 2025-03-10 | $18.45 | $17.22 | $1.23 | 1,088,924.0 | -3.94% |
| 2025-03-07 | $18.76 | $17.76 | $1.00 | 1,917,471.0 | +1.22% |
| 2025-03-06 | $18.93 | $16.97 | $1.96 | 1,485,456.0 | +3.23% |
| 2025-03-05 | $17.70 | $16.41 | $1.29 | 1,202,280.0 | +5.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $7.36 | $6.24 | $1.12 | 9,137,989.0 | -6.55% |
| 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% |
2.65%
0.06%
자본화:
|
볼륨(24시간):