Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
5.40
-0.21 (-3.74%)
Mar 25, 2025, 4:00 PM EST - Market closed
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 5.55 | 5.62 | 5.35 | 5.39 | 5.39 | -3.92% | 45,614 |
| Mar 24, 2025 | 5.52 | 5.65 | 5.25 | 5.61 | 5.61 | 4.66% | 40,056 |
| Mar 21, 2025 | 5.06 | 5.40 | 5.00 | 5.36 | 5.36 | 4.28% | 64,763 |
| Mar 20, 2025 | 5.47 | 5.52 | 5.14 | 5.14 | 5.14 | -5.86% | 14,485 |
| Mar 19, 2025 | 5.41 | 5.62 | 5.20 | 5.46 | 5.46 | 1.87% | 21,762 |
| Mar 18, 2025 | 5.33 | 5.42 | 5.29 | 5.36 | 5.36 | -2.55% | 15,346 |
| Mar 17, 2025 | 5.52 | 5.57 | 5.32 | 5.50 | 5.50 | 1.10% | 16,522 |
| Mar 14, 2025 | 5.19 | 5.46 | 5.19 | 5.44 | 5.44 | 7.30% | 17,905 |
| Mar 13, 2025 | 5.31 | 5.36 | 5.07 | 5.07 | 5.07 | -4.88% | 13,743 |
| Mar 12, 2025 | 5.20 | 5.39 | 5.16 | 5.33 | 5.33 | -2.20% | 18,510 |
| Mar 11, 2025 | 5.38 | 5.54 | 5.21 | 5.45 | 5.45 | 3.02% | 18,444 |
| Mar 10, 2025 | 5.28 | 5.45 | 5.18 | 5.29 | 5.29 | -4.51% | 23,839 |
| Mar 7, 2025 | 5.58 | 5.58 | 5.31 | 5.54 | 5.54 | 0.54% | 11,979 |
| Mar 6, 2025 | 5.68 | 5.68 | 5.29 | 5.51 | 5.51 | -1.25% | 19,379 |
| Mar 5, 2025 | 5.49 | 5.75 | 5.33 | 5.58 | 5.58 | 4.10% | 31,416 |
| Mar 4, 2025 | 5.19 | 5.55 | 5.14 | 5.36 | 5.36 | 4.28% | 55,208 |
| Mar 3, 2025 | 5.54 | 5.54 | 5.07 | 5.14 | 5.14 | -3.20% | 32,486 |
| Feb 28, 2025 | 5.34 | 5.59 | 5.25 | 5.31 | 5.31 | -0.56% | 21,356 |
| Feb 27, 2025 | 5.41 | 5.69 | 5.27 | 5.34 | 5.34 | 0.56% | 20,271 |
| Feb 26, 2025 | 5.53 | 5.65 | 5.31 | 5.31 | 5.31 | -3.98% | 17,599 |
| Feb 25, 2025 | 5.40 | 5.68 | 5.31 | 5.53 | 5.53 | 2.79% | 41,190 |
| Feb 24, 2025 | 5.58 | 5.96 | 5.28 | 5.38 | 5.38 | -2.89% | 255,095 |
| Feb 21, 2025 | 5.94 | 5.94 | 5.54 | 5.54 | 5.54 | -5.30% | 40,701 |
| Feb 20, 2025 | 5.35 | 6.08 | 5.35 | 5.85 | 5.85 | 10.17% | 52,908 |
| Feb 19, 2025 | 5.26 | 5.36 | 5.00 | 5.31 | 5.31 | 0.95% | 23,300 |
| Feb 18, 2025 | 5.53 | 5.68 | 5.12 | 5.26 | 5.26 | -2.95% | 29,710 |
| Feb 14, 2025 | 5.42 | 5.73 | 5.31 | 5.42 | 5.42 | 1.12% | 19,722 |
| Feb 13, 2025 | 5.20 | 5.37 | 5.05 | 5.36 | 5.36 | 3.88% | 16,113 |
| Feb 12, 2025 | 4.91 | 5.16 | 4.91 | 5.16 | 5.16 | 5.09% | 35,103 |
| Feb 11, 2025 | 5.49 | 5.49 | 4.69 | 4.91 | 4.91 | -12.63% | 79,290 |
| Feb 10, 2025 | 6.12 | 6.12 | 5.58 | 5.62 | 5.62 | -6.64% | 26,877 |
| Feb 7, 2025 | 6.44 | 6.59 | 6.02 | 6.02 | 6.02 | -7.53% | 31,865 |
| Feb 6, 2025 | 6.77 | 7.24 | 6.36 | 6.51 | 6.51 | -6.60% | 66,690 |
| Feb 5, 2025 | 5.83 | 8.00 | 5.83 | 6.97 | 6.97 | 17.94% | 738,524 |
| Feb 4, 2025 | 5.67 | 5.91 | 5.56 | 5.91 | 5.91 | 6.10% | 23,538 |
| Feb 3, 2025 | 6.07 | 6.07 | 5.46 | 5.57 | 5.57 | -8.24% | 28,444 |
| Jan 31, 2025 | 5.94 | 6.28 | 5.88 | 6.07 | 6.07 | 4.84% | 27,720 |
| Jan 30, 2025 | 5.46 | 5.89 | 5.46 | 5.79 | 5.79 | 4.32% | 12,912 |
| Jan 29, 2025 | 5.50 | 5.83 | 5.45 | 5.55 | 5.55 | - | 14,918 |
| Jan 28, 2025 | 5.59 | 5.60 | 5.28 | 5.55 | 5.55 | -0.18% | 74,945 |
| Jan 27, 2025 | 5.45 | 5.76 | 5.45 | 5.56 | 5.56 | 2.02% | 26,533 |
| Jan 24, 2025 | 5.68 | 5.85 | 5.44 | 5.45 | 5.45 | -4.22% | 15,213 |
| Jan 23, 2025 | 5.62 | 5.70 | 5.48 | 5.69 | 5.69 | 1.61% | 20,717 |
| Jan 22, 2025 | 5.81 | 5.81 | 5.39 | 5.60 | 5.60 | -0.88% | 19,618 |
| Jan 21, 2025 | 5.80 | 5.88 | 5.65 | 5.65 | 5.65 | -2.25% | 24,816 |
| Jan 17, 2025 | 5.60 | 5.88 | 5.41 | 5.78 | 5.78 | 4.14% | 79,500 |
| Jan 16, 2025 | 5.53 | 5.66 | 5.36 | 5.55 | 5.55 | 0.18% | 43,274 |
| Jan 15, 2025 | 5.78 | 6.00 | 5.41 | 5.54 | 5.54 | -0.36% | 51,696 |
| Jan 14, 2025 | 5.60 | 5.60 | 5.35 | 5.56 | 5.56 | 0.91% | 28,951 |
| Jan 13, 2025 | 5.46 | 5.56 | 5.32 | 5.51 | 5.51 | 0.73% | 33,187 |