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 )

9.610 -0.380 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
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%)
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.