Skip to main content

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

7.150 +0.680 (+10.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 13.41 13.45 12.77 12.96 14,537 -0.36(-2.70%)
Jun 29, 2023 13.38 13.45 13.16 13.32 10,446 -0.10(-0.75%)
Jun 28, 2023 12.87 13.60 12.80 13.42 18,543 +0.34(+2.60%)
Jun 27, 2023 12.77 13.21 12.76 13.08 11,755 +0.01(+0.08%)
Jun 26, 2023 13.64 13.94 12.78 13.07 16,876 -0.58(-4.25%)
Jun 23, 2023 13.00 13.83 12.77 13.65 286,963 +0.77(+5.98%)
Jun 22, 2023 13.22 13.44 12.70 12.88 11,162 -0.45(-3.38%)
Jun 21, 2023 12.85 14.03 12.60 13.33 55,712 +0.49(+3.82%)
Jun 20, 2023 12.40 13.16 11.50 12.84 58,894 +0.34(+2.72%)
Jun 16, 2023 12.17 12.70 11.99 12.50 94,962 +0.46(+3.82%)
Jun 15, 2023 12.41 12.55 11.75 12.04 41,732 -0.67(-5.27%)
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.