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)

1.150 +0.050 (+4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
May 16, 2025 1.120 1.290 1.115 1.150 1,612,047 +0.05(+4.55%)
May 15, 2025 1.140 1.140 1.090 1.100 540,036 -0.04(-3.51%)
May 14, 2025 1.130 1.160 1.100 1.140 500,155 +0.01(+0.88%)
May 13, 2025 1.240 1.240 1.130 1.130 918,695 -0.07(-5.83%)
May 12, 2025 1.190 1.270 1.170 1.200 788,255 +0.04(+3.45%)
May 09, 2025 1.210 1.220 1.145 1.160 641,004 -0.02(-1.69%)
May 08, 2025 1.240 1.250 1.160 1.180 528,846 -0.05(-4.07%)
May 07, 2025 1.310 1.369 1.170 1.230 686,583 -0.10(-7.52%)
May 06, 2025 1.410 1.420 1.270 1.330 506,983 -0.09(-6.34%)
May 05, 2025 1.410 1.500 1.360 1.420 537,357 +0.01(+0.71%)
May 02, 2025 1.390 1.420 1.325 1.410 654,701 +0.08(+6.02%)
May 01, 2025 1.440 1.490 1.320 1.330 975,781 -0.07(-5.00%)
Apr 30, 2025 1.430 1.550 1.400 1.400 901,669 -0.04(-2.78%)
Apr 29, 2025 1.520 1.540 1.390 1.440 712,524 -0.11(-7.10%)
Apr 28, 2025 1.700 1.700 1.510 1.550 811,897 -0.09(-5.49%)
Apr 25, 2025 2.010 2.084 1.610 1.640 16,141,429 -0.35(-17.59%)
Apr 24, 2025 2.000 2.000 1.860 1.990 203,722 -0.01(-0.50%)
Apr 23, 2025 2.090 2.120 1.965 2.000 227,585 -0.03(-1.48%)
Apr 22, 2025 1.940 2.030 1.830 2.030 253,206 +0.12(+6.28%)
Apr 21, 2025 1.830 2.070 1.761 1.910 314,580 +0.10(+5.52%)
Apr 17, 2025 1.850 1.870 1.660 1.810 236,493 -0.04(-2.16%)
Apr 16, 2025 2.150 2.180 1.730 1.850 646,039 -0.30(-13.95%)
Apr 15, 2025 1.510 2.190 1.500 2.150 1,543,265 +0.65(+43.33%)
Apr 14, 2025 1.630 1.730 1.490 1.500 219,126 -0.12(-7.41%)
Apr 11, 2025 1.550 1.620 1.450 1.620 108,712 +0.09(+5.88%)
Apr 10, 2025 1.620 1.629 1.440 1.530 166,084 -0.08(-4.97%)
Apr 09, 2025 1.320 1.669 1.300 1.610 246,900 +0.25(+18.38%)
Apr 08, 2025 1.490 1.699 1.320 1.360 294,195 -0.03(-2.16%)
Apr 07, 2025 1.470 1.585 1.360 1.390 167,480 -0.10(-6.71%)
Apr 04, 2025 1.590 1.675 1.400 1.490 318,038 -0.15(-9.15%)
Apr 03, 2025 1.550 1.720 1.530 1.640 174,475 -0.10(-5.75%)
Apr 02, 2025 1.690 1.900 1.620 1.740 288,843 +0.06(+3.57%)
Apr 01, 2025 1.990 1.990 1.560 1.680 569,918 -0.35(-17.24%)
Mar 31, 2025 2.250 2.300 2.020 2.030 275,204 -0.21(-9.38%)
Mar 28, 2025 2.480 2.520 2.140 2.240 436,704 -0.28(-11.11%)
Mar 27, 2025 2.880 2.970 2.440 2.520 522,927 -0.09(-3.45%)
Mar 26, 2025 4.260 4.420 2.510 2.610 1,871,091 -2.78(-51.58%)
Mar 25, 2025 5.550 5.620 5.350 5.390 45,414 -0.22(-3.92%)
Mar 24, 2025 5.520 5.651 5.250 5.610 39,756 +0.25(+4.66%)
Mar 21, 2025 5.060 5.400 5.000 5.360 64,763 +0.22(+4.28%)
Mar 20, 2025 5.470 5.520 5.140 5.140 14,471 -0.32(-5.86%)
Mar 19, 2025 5.410 5.620 5.195 5.460 21,762 +0.10(+1.87%)
Mar 18, 2025 5.330 5.420 5.290 5.360 15,346 -0.14(-2.55%)
Mar 17, 2025 5.520 5.570 5.322 5.500 16,522 +0.06(+1.10%)
Mar 14, 2025 5.190 5.460 5.190 5.440 17,905 +0.37(+7.30%)
Mar 13, 2025 5.310 5.359 5.070 5.070 13,743 -0.26(-4.88%)
Mar 12, 2025 5.200 5.390 5.160 5.330 18,510 -0.12(-2.20%)
Mar 11, 2025 5.380 5.540 5.210 5.450 18,444 +0.16(+3.02%)
Mar 10, 2025 5.280 5.450 5.175 5.290 23,839 -0.25(-4.51%)
Mar 07, 2025 5.580 5.580 5.310 5.540 11,979 +0.03(+0.54%)
Mar 06, 2025 5.680 5.680 5.290 5.510 19,379 -0.07(-1.25%)
Mar 05, 2025 5.490 5.750 5.330 5.580 31,416 +0.22(+4.10%)
Mar 04, 2025 5.190 5.550 5.140 5.360 55,202 +0.22(+4.28%)
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 Of Service.