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 )

8.890 +0.330 (+3.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
Apr 01, 2024 7.090 7.700 6.810 7.250 86,437 +0.10(+1.40%)
Mar 28, 2024 6.290 7.310 6.010 7.150 127,903 +0.69(+10.60%)
Mar 27, 2024 6.560 6.560 6.000 6.465 27,638 +0.13(+2.13%)
Mar 26, 2024 6.410 6.910 6.200 6.330 46,029 +0.08(+1.28%)
Mar 25, 2024 6.260 6.680 6.090 6.250 43,603 +0.06(+0.97%)
Mar 22, 2024 6.290 6.360 5.750 6.190 45,900 -0.14(-2.21%)
Mar 21, 2024 6.370 6.900 6.160 6.330 68,589 +0.04(+0.64%)
Mar 20, 2024 5.500 6.660 5.500 6.290 115,843 +0.82(+14.99%)
Mar 19, 2024 5.490 5.741 5.124 5.470 68,427 -0.18(-3.19%)
Mar 18, 2024 6.270 6.640 5.574 5.650 85,594 -0.54(-8.72%)
Mar 15, 2024 5.030 6.800 5.030 6.190 465,889 +1.12(+22.09%)
Mar 14, 2024 5.350 5.460 5.020 5.070 32,237 -0.21(-3.98%)
Mar 13, 2024 5.070 5.310 4.990 5.280 19,342 +0.29(+5.81%)
Mar 12, 2024 4.950 5.200 4.880 4.990 29,585 +0.04(+0.81%)
Mar 11, 2024 4.950 5.335 4.485 4.950 158,439 +0.00(+0.00%)
Mar 08, 2024 5.190 5.500 4.850 4.950 42,218 -0.18(-3.51%)
Mar 07, 2024 4.760 5.300 4.700 5.130 53,951 +0.38(+8.00%)
Mar 06, 2024 4.940 5.345 4.650 4.750 53,343 -0.19(-3.85%)
Mar 05, 2024 5.220 5.220 4.650 4.940 58,421 -0.11(-2.18%)
Mar 04, 2024 5.630 5.916 5.040 5.050 124,561 -0.65(-11.40%)
Mar 01, 2024 5.440 5.940 5.210 5.700 169,493 +0.84(+17.28%)
Feb 29, 2024 4.520 5.126 4.310 4.860 60,015 +0.39(+8.72%)
Feb 28, 2024 5.170 5.305 4.400 4.470 47,083 -0.73(-14.04%)
Feb 27, 2024 4.270 5.460 4.260 5.200 149,672 +0.94(+22.07%)
Feb 26, 2024 3.860 4.400 3.832 4.260 53,410 +0.37(+9.51%)
Feb 23, 2024 3.830 3.960 3.810 3.890 43,760 +0.07(+1.83%)
Feb 22, 2024 3.810 3.990 3.750 3.820 40,115 +0.02(+0.53%)
Feb 21, 2024 3.800 3.993 3.710 3.800 79,351 +0.04(+1.06%)
Feb 20, 2024 3.960 4.060 3.450 3.760 90,361 -0.18(-4.57%)
Feb 16, 2024 4.000 4.110 3.780 3.940 91,510 -0.06(-1.50%)
Feb 15, 2024 3.420 4.220 3.340 4.000 111,795 +0.60(+17.65%)
Feb 14, 2024 3.610 3.720 3.370 3.400 137,179 -0.24(-6.59%)
Feb 13, 2024 3.400 3.650 3.190 3.640 193,128 +0.14(+4.00%)
Feb 12, 2024 3.740 3.900 3.440 3.500 158,917 -0.13(-3.58%)
Feb 09, 2024 3.530 3.840 3.530 3.630 44,985 +0.09(+2.54%)
Feb 08, 2024 3.860 3.860 3.360 3.540 288,752 -0.11(-3.01%)
Feb 07, 2024 3.760 3.980 3.650 3.650 21,419 -0.12(-3.18%)
Feb 06, 2024 3.640 3.770 3.560 3.770 23,113 +0.09(+2.45%)
Feb 05, 2024 3.800 3.800 3.550 3.680 20,588 -0.14(-3.66%)
Feb 02, 2024 3.730 3.900 3.700 3.820 18,164 -0.04(-1.04%)
Feb 01, 2024 3.700 4.080 3.610 3.860 37,408 +0.21(+5.75%)
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.