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 (%)
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%)
Nov 01, 2023 5.300 5.500 5.080 5.080 14,267 -0.16(-3.05%)
Oct 31, 2023 5.260 5.300 5.100 5.240 13,079 +0.05(+0.96%)
Oct 30, 2023 5.060 5.330 5.000 5.190 11,893 +0.17(+3.39%)
Oct 27, 2023 5.400 5.401 4.960 5.020 20,790 -0.05(-0.99%)
Oct 26, 2023 5.300 5.380 4.987 5.070 39,469 -0.28(-5.23%)
Oct 25, 2023 5.400 5.425 5.320 5.350 34,866 -0.07(-1.29%)
Oct 24, 2023 5.530 5.650 5.090 5.420 31,781 +0.00(+0.00%)
Oct 23, 2023 5.550 5.550 5.420 5.420 15,220 -0.12(-2.17%)
Oct 20, 2023 5.450 5.630 5.400 5.540 17,464 +0.12(+2.21%)
Oct 19, 2023 5.540 5.600 5.380 5.420 12,016 -0.04(-0.73%)
Oct 18, 2023 5.440 5.630 5.170 5.460 27,226 -0.02(-0.36%)
Oct 17, 2023 5.910 5.960 5.060 5.480 36,177 -0.28(-4.86%)
Oct 16, 2023 5.980 6.345 5.550 5.760 30,910 -0.30(-4.95%)
Oct 13, 2023 6.350 6.350 6.020 6.060 14,008 -0.18(-2.88%)
Oct 12, 2023 6.500 6.500 6.110 6.240 11,265 -0.49(-7.28%)
Oct 11, 2023 6.760 7.330 6.640 6.730 19,891 -0.14(-2.11%)
Oct 10, 2023 6.960 7.300 6.600 6.875 20,424 +0.04(+0.51%)
Oct 09, 2023 7.070 7.240 6.500 6.840 18,576 -0.41(-5.66%)
Oct 06, 2023 7.500 7.800 7.011 7.250 31,999 -0.07(-0.96%)
Oct 05, 2023 8.440 8.499 6.990 7.320 44,063 -0.34(-4.44%)
Oct 04, 2023 8.350 8.350 6.940 7.660 31,511 -0.94(-10.93%)
Oct 03, 2023 8.750 8.790 8.500 8.600 4,456 -0.40(-4.44%)
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.