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 )

8.645 +0.415 (+5.04%)
Streaming Delayed Price Updated: 11:23 AM EDT, May 2, 2024 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 (%)
Jan 31, 2024 3.700 3.850 3.590 3.650 34,660 -0.05(-1.35%)
Jan 30, 2024 3.800 3.910 3.460 3.700 56,719 -0.15(-3.90%)
Jan 29, 2024 3.959 3.959 3.730 3.850 51,397 +0.03(+0.79%)
Jan 26, 2024 3.990 4.140 3.780 3.820 62,203 -0.23(-5.68%)
Jan 25, 2024 3.980 4.190 3.750 4.050 31,564 +0.02(+0.50%)
Jan 24, 2024 4.270 4.460 4.000 4.030 27,814 -0.22(-5.18%)
Jan 23, 2024 4.570 4.855 4.180 4.250 22,837 -0.23(-5.13%)
Jan 22, 2024 4.350 4.500 4.134 4.480 29,205 +0.13(+2.99%)
Jan 19, 2024 4.380 4.630 4.140 4.350 11,985 +0.00(+0.00%)
Jan 18, 2024 4.410 4.650 4.140 4.350 26,680 +0.00(+0.00%)
Jan 17, 2024 4.400 4.690 4.250 4.350 60,144 -0.09(-2.03%)
Jan 16, 2024 4.810 4.970 4.360 4.440 32,025 -0.35(-7.31%)
Jan 12, 2024 4.730 4.910 4.523 4.790 34,781 -0.03(-0.62%)
Jan 11, 2024 4.580 5.230 4.350 4.820 153,874 +0.19(+4.10%)
Jan 10, 2024 4.510 4.630 4.370 4.630 14,556 +0.06(+1.31%)
Jan 09, 2024 4.190 5.030 4.030 4.570 67,914 +0.37(+8.81%)
Jan 08, 2024 4.550 4.780 3.990 4.200 133,111 -0.36(-7.89%)
Jan 05, 2024 4.660 4.730 4.410 4.560 44,365 -0.09(-1.94%)
Jan 04, 2024 5.080 5.080 4.580 4.650 59,645 -0.33(-6.63%)
Jan 03, 2024 5.200 5.310 4.890 4.980 33,768 -0.03(-0.60%)
Jan 02, 2024 4.890 5.250 4.810 5.010 149,212 +0.09(+1.83%)
Dec 29, 2023 4.980 5.050 4.890 4.920 22,098 -0.06(-1.20%)
Dec 28, 2023 5.000 5.050 4.930 4.980 16,491 -0.03(-0.60%)
Dec 27, 2023 5.000 5.090 4.910 5.010 21,736 +0.01(+0.20%)
Dec 26, 2023 4.910 5.150 4.760 5.000 28,414 +0.01(+0.20%)
Dec 22, 2023 4.950 5.190 4.800 4.990 40,008 +0.12(+2.46%)
Dec 21, 2023 5.108 5.108 4.500 4.870 21,947 +0.11(+2.31%)
Dec 20, 2023 4.710 4.865 4.480 4.760 44,629 +0.07(+1.49%)
Dec 19, 2023 4.690 4.730 4.420 4.690 24,617 +0.13(+2.85%)
Dec 18, 2023 4.640 4.661 4.150 4.560 42,705 -0.03(-0.65%)
Dec 15, 2023 5.080 5.190 4.590 4.590 64,720 -0.42(-8.38%)
Dec 14, 2023 5.400 5.560 4.870 5.010 86,871 -0.19(-3.65%)
Dec 13, 2023 4.780 5.290 4.700 5.200 38,943 +0.21(+4.21%)
Dec 12, 2023 4.830 5.190 4.570 4.990 33,416 +0.11(+2.25%)
Dec 11, 2023 5.070 5.395 4.680 4.880 27,078 -0.15(-2.98%)
Dec 08, 2023 5.310 5.415 4.820 5.030 22,205 -0.36(-6.68%)
Dec 07, 2023 5.500 5.880 5.215 5.390 38,743 -0.16(-2.88%)
Dec 06, 2023 5.390 5.950 5.220 5.550 81,341 +0.16(+2.97%)
Dec 05, 2023 5.400 6.360 5.290 5.390 42,333 +0.15(+2.86%)
Dec 04, 2023 4.590 5.240 4.295 5.240 66,588 +0.83(+18.82%)
Dec 01, 2023 4.280 4.820 4.090 4.410 33,340 +0.36(+8.89%)
Nov 30, 2023 4.155 4.170 3.855 4.050 14,803 +0.02(+0.50%)
Nov 29, 2023 4.071 4.250 3.659 4.030 18,018 +0.15(+3.87%)
Nov 28, 2023 3.950 4.250 3.647 3.880 21,871 +0.06(+1.57%)
Nov 27, 2023 3.750 3.920 3.710 3.820 9,933 -0.02(-0.52%)
Nov 24, 2023 3.650 3.840 3.610 3.840 8,380 +0.19(+5.21%)
Nov 22, 2023 3.630 3.760 3.520 3.650 14,393 +0.02(+0.55%)
Nov 21, 2023 3.890 4.111 3.411 3.630 24,414 -0.36(-9.02%)
Nov 20, 2023 4.100 4.360 3.610 3.990 44,549 +0.10(+2.57%)
Nov 17, 2023 4.440 4.470 3.890 3.890 43,221 -0.55(-12.39%)
Nov 16, 2023 5.670 5.670 4.420 4.440 34,951 -0.75(-14.45%)
Nov 15, 2023 5.000 5.480 4.760 5.190 35,837 +0.11(+2.17%)
Nov 14, 2023 4.850 5.410 4.545 5.080 47,429 +0.52(+11.40%)
Nov 13, 2023 4.460 5.000 4.375 4.560 39,888 +0.18(+4.23%)
Nov 10, 2023 4.790 5.166 4.105 4.375 26,297 -0.21(-4.68%)
Nov 09, 2023 5.460 5.460 4.540 4.590 16,605 -1.09(-19.19%)
Nov 08, 2023 5.880 5.977 5.650 5.680 18,728 -0.07(-1.22%)
Nov 07, 2023 5.690 5.850 5.620 5.750 14,328 +0.07(+1.23%)
Nov 06, 2023 5.780 5.950 5.660 5.680 24,476 -0.07(-1.22%)
Nov 03, 2023 5.570 6.250 5.283 5.750 33,926 +0.37(+6.88%)
Nov 02, 2023 5.290 5.540 5.150 5.380 14,130 +0.30(+5.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.