Skip to main content

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

6.580 +0.110 (+1.70%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 19.40 21.00 18.80 20.32 35,882 +1.32(+6.95%)
Feb 27, 2023 16.00 19.87 16.00 19.00 99,198 +3.67(+23.94%)
Feb 24, 2023 14.90 15.90 13.46 15.33 53,957 +0.52(+3.51%)
Feb 23, 2023 15.44 16.00 14.21 14.81 76,546 -0.34(-2.24%)
Feb 22, 2023 17.55 17.55 13.60 15.15 54,783 -3.17(-17.30%)
Feb 21, 2023 21.19 21.60 18.30 18.32 26,354 -3.27(-15.15%)
Feb 17, 2023 22.55 23.99 20.91 21.59 46,044 -1.41(-6.13%)
Feb 16, 2023 22.11 23.33 22.11 23.00 56,596 +0.50(+2.22%)
Feb 15, 2023 23.10 24.00 21.61 22.50 59,544 -0.70(-3.02%)
Feb 14, 2023 22.90 23.75 21.51 23.20 107,726 +0.30(+1.31%)
Feb 13, 2023 21.35 23.00 20.61 22.90 30,069 +0.94(+4.28%)
Feb 10, 2023 22.00 22.75 21.53 21.96 16,529 -0.26(-1.17%)
Feb 09, 2023 22.43 22.55 20.96 22.22 28,942 -0.33(-1.46%)
Feb 08, 2023 22.35 23.00 20.53 22.55 92,118 +0.42(+1.90%)
Feb 07, 2023 20.89 23.66 19.79 22.13 45,883 +1.35(+6.50%)
Feb 06, 2023 20.00 25.47 19.09 20.78 61,893 +1.73(+9.08%)
Feb 03, 2023 17.80 19.73 16.22 19.05 20,796 +1.25(+7.02%)
Feb 02, 2023 16.22 19.08 16.22 17.80 20,479 +1.40(+8.54%)
Feb 01, 2023 18.90 18.96 16.19 16.40 21,738 +0.20(+1.23%)
Jan 31, 2023 14.94 17.97 14.22 16.20 11,237 +1.77(+12.27%)
Jan 30, 2023 14.40 15.00 14.22 14.43 2,615 -0.10(-0.69%)
Jan 27, 2023 14.54 14.59 14.53 14.53 1,440 +0.24(+1.68%)
Jan 26, 2023 14.72 14.72 13.11 14.29 3,587 -0.41(-2.79%)
Jan 25, 2023 14.00 14.70 14.00 14.70 2,010 +0.43(+3.01%)
Jan 24, 2023 14.87 14.87 13.78 14.27 6,811 -0.30(-2.06%)
Jan 23, 2023 14.30 14.88 14.30 14.57 8,126 +0.44(+3.11%)
Jan 20, 2023 13.98 15.39 13.51 14.13 12,266 +0.27(+1.95%)
Jan 19, 2023 12.65 13.89 12.65 13.86 2,081 +1.07(+8.37%)
Jan 18, 2023 13.02 13.03 12.40 12.79 7,508 +0.28(+2.24%)
Jan 17, 2023 12.35 12.65 12.35 12.51 7,845 +0.09(+0.72%)
Jan 13, 2023 12.50 12.50 12.00 12.42 1,115 +0.40(+3.33%)
Jan 12, 2023 11.92 12.38 11.92 12.02 2,009 -0.25(-2.04%)
Jan 11, 2023 12.13 12.27 11.86 12.27 3,557 +0.69(+5.96%)
Jan 10, 2023 11.76 12.47 11.54 11.58 64,816 +0.03(+0.26%)
Jan 09, 2023 11.60 12.00 11.51 11.55 4,961 -0.05(-0.43%)
Jan 06, 2023 11.60 11.60 11.60 11.60 549 -0.01(-0.09%)
Jan 05, 2023 12.03 12.20 11.61 11.61 806 -0.42(-3.49%)
Jan 04, 2023 11.79 12.11 11.52 12.03 8,936 +0.46(+3.98%)
Jan 03, 2023 11.95 12.18 11.52 11.57 6,941 +0.05(+0.43%)
Dec 30, 2022 11.59 11.98 11.52 11.52 9,503 -0.48(-4.00%)
Dec 29, 2022 11.35 12.02 11.35 12.00 5,681 +0.65(+5.73%)
Dec 28, 2022 11.50 11.65 11.35 11.35 6,267 -0.15(-1.30%)
Dec 27, 2022 11.62 11.62 11.50 11.50 870 -0.15(-1.29%)
Dec 23, 2022 11.45 11.71 11.40 11.65 7,155 +0.30(+2.64%)
Dec 22, 2022 11.72 11.75 11.35 11.35 4,188 -0.57(-4.78%)
Dec 21, 2022 11.85 12.42 11.52 11.92 16,917 +0.41(+3.56%)
Dec 20, 2022 11.51 12.39 11.50 11.51 7,061 +0.01(+0.09%)
Dec 19, 2022 12.50 12.50 11.50 11.50 12,683 -0.49(-4.09%)
Dec 16, 2022 11.85 12.39 11.51 11.99 18,090 +0.47(+4.08%)
Dec 15, 2022 12.60 12.60 11.32 11.52 11,735 -0.99(-7.91%)
Dec 14, 2022 12.75 12.75 12.42 12.51 8,915 -0.08(-0.64%)
Dec 13, 2022 12.67 12.73 12.41 12.59 5,199 +0.09(+0.72%)
Dec 12, 2022 12.42 12.65 12.40 12.50 35,013 +0.00(+0.00%)
Dec 09, 2022 12.50 12.60 12.50 12.50 2,017 +0.00(+0.00%)
Dec 08, 2022 12.70 12.70 12.32 12.50 3,845 -0.12(-0.95%)
Dec 07, 2022 12.99 12.99 12.27 12.62 11,057 -0.09(-0.71%)
Dec 06, 2022 12.17 12.84 12.17 12.71 13,164 +0.18(+1.44%)
Dec 05, 2022 12.65 12.80 12.51 12.53 9,601 -0.12(-0.95%)
Dec 02, 2022 12.40 12.74 12.40 12.65 17,507 +0.15(+1.20%)
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.