Skip to main content

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

6.610 +0.090 (+1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.540 6.790 6.390 6.610 619,104 +0.09(+1.38%)
Jun 20, 2024 6.630 6.740 6.510 6.520 93,729 -0.11(-1.66%)
Jun 18, 2024 6.930 6.990 6.600 6.630 74,864 -0.25(-3.63%)
Jun 17, 2024 7.140 7.310 6.693 6.880 112,912 -0.37(-5.10%)
Jun 14, 2024 7.650 7.730 7.100 7.250 92,796 -0.47(-6.09%)
Jun 13, 2024 7.510 7.735 7.471 7.720 90,445 +0.17(+2.25%)
Jun 12, 2024 7.640 8.120 7.470 7.550 96,654 +0.15(+2.03%)
Jun 11, 2024 7.540 7.760 7.400 7.400 108,812 -0.16(-2.12%)
Jun 10, 2024 7.170 7.610 7.120 7.560 113,668 +0.31(+4.28%)
Jun 07, 2024 7.150 7.330 7.150 7.250 52,966 -0.09(-1.23%)
Jun 06, 2024 7.440 7.543 7.230 7.340 77,070 -0.05(-0.68%)
Jun 05, 2024 7.390 7.531 7.316 7.390 57,080 +0.08(+1.09%)
Jun 04, 2024 7.660 7.810 7.180 7.310 172,620 -0.39(-5.06%)
Jun 03, 2024 7.970 8.150 7.560 7.700 121,199 -0.02(-0.26%)
May 31, 2024 7.570 8.100 7.537 7.720 127,119 +0.15(+1.98%)
May 30, 2024 7.510 7.820 7.470 7.570 66,416 +0.07(+0.93%)
May 29, 2024 7.650 7.740 7.455 7.500 80,532 -0.22(-2.85%)
May 28, 2024 8.090 8.160 7.650 7.720 221,800 -0.23(-2.89%)
May 24, 2024 8.140 8.255 7.930 7.950 52,182 -0.16(-1.97%)
May 23, 2024 8.570 8.570 8.000 8.110 65,027 -0.46(-5.37%)
May 22, 2024 8.140 8.660 8.130 8.570 51,654 +0.36(+4.38%)
May 21, 2024 8.540 8.680 8.190 8.210 44,437 -0.34(-3.98%)
May 20, 2024 8.990 9.140 8.530 8.550 60,114 -0.34(-3.82%)
May 17, 2024 8.570 9.000 8.565 8.890 58,398 +0.33(+3.86%)
May 16, 2024 8.530 8.810 8.450 8.560 41,682 -0.09(-1.04%)
May 15, 2024 8.580 8.710 8.280 8.650 38,547 +0.29(+3.47%)
May 14, 2024 8.320 8.900 8.150 8.360 84,929 -0.12(-1.42%)
May 13, 2024 8.640 9.100 8.330 8.480 59,740 -0.29(-3.31%)
May 10, 2024 8.140 8.780 7.980 8.770 100,179 +0.63(+7.74%)
May 09, 2024 8.050 8.740 8.004 8.140 227,376 -0.09(-1.09%)
May 08, 2024 8.330 8.355 8.020 8.230 128,113 -0.11(-1.32%)
May 07, 2024 8.740 8.740 8.195 8.340 177,291 -0.49(-5.55%)
May 06, 2024 9.580 9.580 8.595 8.830 146,917 -0.76(-7.92%)
May 03, 2024 8.510 10.29 8.310 9.590 375,349 +1.13(+13.36%)
May 02, 2024 8.300 8.890 8.100 8.460 192,854 +0.23(+2.79%)
May 01, 2024 9.090 9.360 8.090 8.230 259,231 -0.86(-9.46%)
Apr 30, 2024 9.770 9.970 9.000 9.090 130,151 -0.91(-9.10%)
Apr 29, 2024 8.220 10.16 8.183 10.00 239,588 +1.54(+18.20%)
Apr 26, 2024 8.530 8.779 8.200 8.460 276,495 -0.01(-0.12%)
Apr 25, 2024 9.500 10.12 7.800 8.470 695,510 -1.03(-10.84%)
Apr 24, 2024 9.780 9.865 9.050 9.500 313,241 -0.32(-3.26%)
Apr 23, 2024 9.560 10.27 9.250 9.820 320,572 +0.31(+3.26%)
Apr 22, 2024 9.520 9.980 9.060 9.510 311,449 +0.12(+1.28%)
Apr 19, 2024 10.24 10.77 9.100 9.390 627,504 -1.15(-10.91%)
Apr 18, 2024 10.21 11.51 10.01 10.54 369,882 +0.20(+1.93%)
Apr 17, 2024 9.640 10.49 9.280 10.34 288,352 +0.87(+9.19%)
Apr 16, 2024 9.310 9.800 9.150 9.470 202,728 -0.14(-1.46%)
Apr 15, 2024 10.60 10.60 9.150 9.610 394,274 -0.38(-3.80%)
Apr 12, 2024 9.210 10.36 9.200 9.990 345,574 +0.70(+7.53%)
Apr 11, 2024 10.03 10.29 9.200 9.290 492,092 -1.10(-10.59%)
Apr 10, 2024 9.360 10.48 9.090 10.39 1,050,188 +0.77(+8.00%)
Apr 09, 2024 9.970 11.90 8.800 9.620 38,268,780 +3.71(+62.77%)
Apr 08, 2024 6.340 6.625 5.700 5.910 69,200 -0.57(-8.80%)
Apr 05, 2024 6.570 6.651 6.250 6.480 21,925 -0.21(-3.14%)
Apr 04, 2024 6.730 6.970 6.520 6.690 32,796 +0.03(+0.45%)
Apr 03, 2024 6.530 6.795 6.018 6.660 33,538 -0.03(-0.45%)
Apr 02, 2024 7.010 7.237 6.500 6.690 52,537 -0.56(-7.72%)
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.