Stockscreener 앱 받기
8.22
2.37%
0.19
시간 외 거래:
8.22
Arvinas Inc 주식 (ARVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $8.37 | $8.12 | $0.25 | 475,549.0 | +2.37% |
| 2026-07-24 | $8.16 | $7.95 | $0.21 | 385,661.0 | -1.11% |
| 2026-07-23 | $8.31 | $8.04 | $0.27 | 704,976.0 | -1.69% |
| 2026-07-22 | $8.40 | $8.15 | $0.25 | 593,797.0 | +0.00% |
| 2026-07-21 | $8.29 | $7.96 | $0.33 | 625,538.0 | +2.99% |
| 2026-07-20 | $8.21 | $7.97 | $0.24 | 555,530.0 | +0.12% |
| 2026-07-17 | $8.18 | $7.90 | $0.275 | 519,864.0 | -0.25% |
| 2026-07-16 | $8.30 | $7.98 | $0.32 | 634,441.0 | -3.02% |
| 2026-07-15 | $8.32 | $8.13 | $0.185 | 471,807.0 | +0.12% |
| 2026-07-14 | $8.39 | $7.95 | $0.44 | 622,029.0 | +2.10% |
| 2026-07-13 | $8.24 | $7.95 | $0.295 | 678,236.0 | -2.06% |
| 2026-07-10 | $8.54 | $8.13 | $0.41 | 423,161.0 | -3.16% |
| 2026-07-09 | $8.62 | $8.34 | $0.28 | 456,282.0 | -0.23% |
| 2026-07-08 | $8.70 | $8.40 | $0.30 | 570,047.0 | -0.35% |
| 2026-07-07 | $8.90 | $8.40 | $0.495 | 844,416.0 | +1.66% |
| 2026-07-06 | $8.56 | $8.10 | $0.46 | 616,593.0 | +0.72% |
| 2026-07-02 | $8.67 | $8.15 | $0.515 | 643,655.0 | +2.32% |
| 2026-07-01 | $8.44 | $8.01 | $0.43 | 761,709.0 | -1.32% |
| 2026-06-30 | $8.47 | $8.25 | $0.225 | 519,332.0 | +0.24% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $8.90 | $7.90 | $1.00 | 11,058,840.0 | -1.08% |
| 2026-06 | $9.07 | $6.97 | $2.10 | 18,015,506.0 | -7.46% |
| 2026-05 | $11.40 | $8.37 | $3.03 | 19,794,012.0 | -9.29% |
| 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% |
1.97%
0.83%
자본화:
|
볼륨(24시간):