Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acrivon Therapeutics, Inc. - Common Stock (NQ: ACRV )

5.420 +0.060 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 5.420 5.730 5.305 5.420 19,722 +0.06(+1.12%)
Feb 13, 2025 5.200 5.365 5.050 5.360 16,113 +0.20(+3.88%)
Feb 12, 2025 4.910 5.160 4.905 5.160 35,103 +0.25(+5.09%)
Feb 11, 2025 5.490 5.490 4.690 4.910 79,290 -0.71(-12.63%)
Feb 10, 2025 6.120 6.120 5.580 5.620 26,302 -0.40(-6.64%)
Feb 07, 2025 6.440 6.590 6.020 6.020 31,865 -0.49(-7.53%)
Feb 06, 2025 6.770 7.240 6.360 6.510 66,689 -0.46(-6.60%)
Feb 05, 2025 5.830 8.000 5.830 6.970 736,851 +1.06(+17.94%)
Feb 04, 2025 5.670 5.910 5.560 5.910 23,538 +0.34(+6.10%)
Feb 03, 2025 6.070 6.070 5.460 5.570 28,444 -0.50(-8.24%)
Jan 31, 2025 5.940 6.278 5.880 6.070 27,720 +0.28(+4.84%)
Jan 30, 2025 5.460 5.885 5.460 5.790 12,912 +0.24(+4.32%)
Jan 29, 2025 5.500 5.830 5.450 5.550 14,918 +0.00(+0.00%)
Jan 28, 2025 5.590 5.600 5.280 5.550 74,945 -0.01(-0.18%)
Jan 27, 2025 5.450 5.760 5.450 5.560 26,430 +0.11(+2.02%)
Jan 24, 2025 5.680 5.846 5.440 5.450 15,213 -0.24(-4.22%)
Jan 23, 2025 5.620 5.700 5.480 5.690 20,717 +0.09(+1.61%)
Jan 22, 2025 5.810 5.810 5.391 5.600 19,618 -0.05(-0.88%)
Jan 21, 2025 5.800 5.880 5.650 5.650 24,738 -0.13(-2.25%)
Jan 17, 2025 5.600 5.880 5.410 5.780 79,500 +0.23(+4.14%)
Jan 16, 2025 5.530 5.660 5.360 5.550 43,244 +0.01(+0.18%)
Jan 15, 2025 5.780 6.000 5.410 5.540 51,696 -0.02(-0.36%)
Jan 14, 2025 5.600 5.600 5.350 5.560 28,951 +0.05(+0.91%)
Jan 13, 2025 5.460 5.560 5.320 5.510 33,187 +0.04(+0.73%)
Jan 10, 2025 5.950 6.000 5.450 5.470 41,944 -0.63(-10.33%)
Jan 08, 2025 5.762 6.340 5.762 6.100 24,470 -0.20(-3.17%)
Jan 07, 2025 6.630 6.835 6.260 6.300 30,999 -0.49(-7.22%)
Jan 06, 2025 6.700 7.180 6.480 6.790 45,300 +0.17(+2.57%)
Jan 03, 2025 5.750 6.702 5.750 6.620 69,983 +0.93(+16.34%)
Jan 02, 2025 6.210 6.398 5.680 5.690 46,103 -0.33(-5.48%)
Dec 31, 2024 6.020 0 +0.61(+11.28%)
Dec 30, 2024 5.870 5.870 5.400 5.410 72,462 -0.51(-8.61%)
Dec 27, 2024 6.290 6.390 5.810 5.920 28,063 -0.27(-4.36%)
Dec 26, 2024 6.230 6.320 6.130 6.190 26,616 -0.04(-0.64%)
Dec 24, 2024 6.250 6.255 6.010 6.230 27,447 -0.13(-2.04%)
Dec 23, 2024 6.750 6.750 6.240 6.360 55,997 -0.35(-5.22%)
Dec 20, 2024 6.620 7.180 6.510 6.710 224,296 -0.02(-0.30%)
Dec 19, 2024 6.730 6.860 6.660 6.730 29,145 +0.04(+0.60%)
Dec 18, 2024 7.180 7.445 6.560 6.690 52,855 -0.52(-7.21%)
Dec 17, 2024 7.010 7.280 6.990 7.210 48,416 +0.21(+3.00%)
Dec 16, 2024 6.910 7.190 6.800 7.000 39,971 -0.06(-0.85%)
Dec 13, 2024 7.120 7.470 7.010 7.060 71,248 +0.04(+0.57%)
Dec 12, 2024 7.440 7.770 7.000 7.020 72,428 -0.42(-5.65%)
Dec 11, 2024 6.970 7.480 6.770 7.440 60,559 +0.58(+8.45%)
Dec 10, 2024 6.650 7.050 6.550 6.860 48,408 +0.21(+3.16%)
Dec 09, 2024 6.450 6.770 6.450 6.650 33,738 +0.23(+3.58%)
Dec 06, 2024 6.450 6.539 6.170 6.420 59,478 -0.02(-0.31%)
Dec 05, 2024 6.870 6.970 6.340 6.440 72,451 -0.29(-4.31%)
Dec 04, 2024 7.350 7.350 6.700 6.730 88,636 -0.72(-9.66%)
Dec 03, 2024 7.370 7.450 7.063 7.450 74,050 +0.01(+0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.