Skip to main content

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

11.78 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 12.26 12.70 11.75 11.78 19,838 -0.72(-5.76%)
May 30, 2023 12.86 12.86 11.72 12.50 15,104 -0.05(-0.40%)
May 26, 2023 12.30 12.69 12.30 12.55 13,290 +0.05(+0.40%)
May 25, 2023 12.39 12.73 12.39 12.50 19,682 +0.16(+1.30%)
May 24, 2023 12.29 12.41 11.96 12.34 10,639 +0.13(+1.06%)
May 23, 2023 12.55 13.09 12.00 12.21 25,444 -0.65(-5.05%)
May 22, 2023 12.30 13.11 12.17 12.86 43,415 +0.04(+0.31%)
May 19, 2023 13.60 13.91 12.53 12.82 16,618 -0.38(-2.88%)
May 18, 2023 13.78 13.89 13.20 13.20 12,900 -0.30(-2.22%)
May 17, 2023 14.22 14.22 12.88 13.50 19,837 -0.39(-2.81%)
May 16, 2023 14.16 14.30 13.70 13.89 43,190 -0.20(-1.42%)
May 15, 2023 13.27 14.29 12.41 14.09 48,728 +0.64(+4.76%)
May 12, 2023 13.99 13.99 13.29 13.45 35,080 -0.14(-1.03%)
May 11, 2023 13.04 13.91 13.04 13.59 19,885 +0.59(+4.54%)
May 10, 2023 14.12 14.12 12.89 13.00 26,026 -0.57(-4.20%)
May 09, 2023 13.33 13.57 12.32 13.57 22,776 +0.86(+6.77%)
May 08, 2023 12.86 13.15 12.38 12.71 26,921 +0.18(+1.44%)
May 05, 2023 10.66 12.71 10.66 12.53 13,366 +1.22(+10.79%)
May 04, 2023 12.69 12.75 11.13 11.31 16,200 -1.29(-10.24%)
May 03, 2023 13.19 13.34 12.50 12.60 21,425 +0.05(+0.40%)
May 02, 2023 12.62 13.08 12.36 12.55 27,199 +0.13(+1.05%)
May 01, 2023 12.41 13.11 11.96 12.42 45,148 +0.11(+0.89%)
Apr 28, 2023 12.21 12.38 11.67 12.31 14,026 +0.01(+0.08%)
Apr 27, 2023 12.50 12.51 12.13 12.30 17,859 -0.22(-1.76%)
Apr 26, 2023 12.13 12.53 11.46 12.52 26,224 +0.22(+1.79%)
Apr 25, 2023 12.11 12.57 11.87 12.30 18,278 +0.18(+1.49%)
Apr 24, 2023 11.72 12.22 11.01 12.12 18,061 +0.38(+3.24%)
Apr 21, 2023 11.50 11.74 10.90 11.74 20,088 +0.28(+2.44%)
Apr 20, 2023 10.43 11.63 10.17 11.46 38,398 +1.12(+10.83%)
Apr 19, 2023 9.060 10.56 9.060 10.34 23,151 +1.27(+14.00%)
Apr 18, 2023 8.880 9.400 8.830 9.070 18,774 +0.23(+2.60%)
Apr 17, 2023 8.700 8.910 8.520 8.840 15,328 +0.46(+5.49%)
Apr 14, 2023 9.440 9.470 8.060 8.380 113,883 -1.18(-12.34%)
Apr 13, 2023 9.540 9.900 9.220 9.560 18,352 +0.19(+2.03%)
Apr 12, 2023 10.07 10.10 8.860 9.370 27,703 -0.56(-5.64%)
Apr 11, 2023 9.270 10.33 8.935 9.930 27,437 +0.43(+4.53%)
Apr 10, 2023 8.810 9.745 8.810 9.500 38,135 +0.71(+8.08%)
Apr 06, 2023 10.28 10.28 8.665 8.790 29,554 -1.55(-14.99%)
Apr 05, 2023 11.22 11.67 10.30 10.34 32,799 -1.33(-11.40%)
Apr 04, 2023 11.52 11.76 11.43 11.67 28,121 -0.18(-1.52%)
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.