Stockscreener 앱 받기
6.97
2.65%
-0.19
Arvinas Inc 주식 (ARVN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $7.30 | $6.92 | $0.375 | 759,130.0 | -2.65% |
| 2026-10-15 | $7.18 | $6.83 | $0.35 | 606,046.0 | +4.99% |
| 2026-10-14 | $6.96 | $6.74 | $0.22 | 856,960.0 | -0.29% |
| 2026-10-13 | $7.54 | $6.80 | $0.74 | 852,894.0 | -8.19% |
| 2026-10-12 | $7.73 | $7.44 | $0.29 | 502,649.0 | -2.49% |
| 2026-10-09 | $7.74 | $7.46 | $0.28 | 560,049.0 | +1.73% |
| 2026-10-08 | $7.55 | $7.25 | $0.305 | 1,016,638.0 | +0.81% |
| 2026-10-07 | $7.46 | $7.22 | $0.24 | 601,836.0 | +1.92% |
| 2026-10-06 | $7.49 | $7.28 | $0.215 | 585,799.0 | -2.01% |
| 2026-10-05 | $7.50 | $7.22 | $0.285 | 628,531.0 | +0.67% |
| 2026-10-02 | $7.52 | $7.30 | $0.22 | 585,123.0 | -0.27% |
| 2026-10-01 | $7.82 | $7.43 | $0.39 | 807,322.0 | -3.94% |
| 2026-09-30 | $8.04 | $7.44 | $0.598 | 1,061,021.0 | +3.13% |
| 2026-09-29 | $7.52 | $7.36 | $0.16 | 496,012.0 | -0.13% |
| 2026-09-28 | $7.57 | $7.38 | $0.185 | 512,105.0 | -1.05% |
| 2026-09-25 | $7.81 | $7.54 | $0.275 | 713,363.0 | -2.57% |
| 2026-09-24 | $7.82 | $7.39 | $0.429 | 1,218,007.0 | -0.51% |
| 2026-09-23 | $8.64 | $7.82 | $0.825 | 761,366.0 | -7.99% |
| 2026-09-22 | $8.57 | $8.30 | $0.27 | 685,448.0 | +2.53% |
| 2026-09-21 | $8.44 | $8.21 | $0.23 | 639,834.0 | +0.12% |
| 2026-09-18 | $8.35 | $8.19 | $0.1599 | 1,775,939.0 | -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 |
|---|---|---|---|---|---|
| 2026-10 | $7.82 | $6.74 | $1.08 | 8,362,977.0 | -9.89% |
| 2026-09 | $9.69 | $7.36 | $2.33 | 18,114,813.0 | -15.92% |
| 2026-08 | $9.74 | $7.92 | $1.82 | 18,819,927.0 | +14.57% |
| 2026-07 | $8.90 | $7.89 | $1.01 | 13,113,239.0 | -3.37% |
| 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% |
4.22%
자본화:
|
볼륨(24시간):