Stockscreener 앱 받기
12.79
1.39%
0.175
시간 외 거래:
12.90
0.11
+0.86%
Arvinas Inc 주식 (ARVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $12.91 | $12.57 | $0.34 | 948,461.0 | +1.39% |
| 2025-12-04 | $13.09 | $12.34 | $0.7499 | 1,254,777.0 | -0.43% |
| 2025-12-03 | $12.79 | $11.88 | $0.915 | 1,756,644.0 | +8.66% |
| 2025-12-02 | $11.98 | $11.66 | $0.32 | 1,000,787.0 | -1.27% |
| 2025-12-01 | $12.49 | $11.78 | $0.715 | 1,151,697.0 | -6.16% |
| 2025-11-28 | $12.59 | $12.29 | $0.295 | 630,969.0 | +1.33% |
| 2025-11-26 | $12.62 | $11.78 | $0.84 | 1,689,006.0 | +2.48% |
| 2025-11-25 | $12.21 | $11.59 | $0.6169 | 1,240,461.0 | +2.97% |
| 2025-11-24 | $11.86 | $11.53 | $0.33 | 1,486,898.0 | +2.17% |
| 2025-11-21 | $11.73 | $10.98 | $0.75 | 1,805,437.0 | +4.54% |
| 2025-11-20 | $11.90 | $10.98 | $0.92 | 2,032,719.0 | -4.42% |
| 2025-11-19 | $12.93 | $10.95 | $1.98 | 3,692,917.0 | -11.24% |
| 2025-11-18 | $14.22 | $11.63 | $2.59 | 16,293,297.0 | +17.66% |
| 2025-11-17 | $11.12 | $10.42 | $0.70 | 2,926,832.0 | +4.45% |
| 2025-11-14 | $10.94 | $10.00 | $0.94 | 2,060,154.0 | +4.45% |
| 2025-11-13 | $10.38 | $10.04 | $0.335 | 1,330,712.0 | -2.79% |
| 2025-11-12 | $11.33 | $10.23 | $1.10 | 2,017,901.0 | -7.14% |
| 2025-11-11 | $11.51 | $11.09 | $0.42 | 2,163,286.0 | +0.18% |
| 2025-11-10 | $11.45 | $10.75 | $0.70 | 2,230,126.0 | +5.27% |
| 2025-11-07 | $10.70 | $9.76 | $0.94 | 2,574,304.0 | +6.30% |
| 2025-11-06 | $10.03 | $9.62 | $0.4015 | 1,745,732.0 | +4.49% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $13.09 | $11.66 | $1.43 | 7,060,827.0 | +1.63% |
| 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% |
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% |
1.44%
0.91%
자본화:
|
볼륨(24시간):