Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.320
-0.030 (-2.22%)
Jul 11, 2025, 12:37 PM - Market open
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 205,394 |
| Jul 9, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 370,912 |
| Jul 8, 2025 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 261,713 |
| Jul 7, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 149,291 |
| Jul 3, 2025 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | - | 125,785 |
| Jul 2, 2025 | 1.23 | 1.39 | 1.23 | 1.29 | 1.29 | 4.88% | 546,168 |
| Jul 1, 2025 | 1.20 | 1.27 | 1.15 | 1.23 | 1.23 | 3.36% | 396,218 |
| Jun 30, 2025 | 1.19 | 1.24 | 1.18 | 1.19 | 1.19 | -0.83% | 306,436 |
| Jun 27, 2025 | 1.29 | 1.34 | 1.20 | 1.20 | 1.20 | -8.40% | 1,818,147 |
| Jun 26, 2025 | 1.32 | 1.33 | 1.25 | 1.31 | 1.31 | -1.50% | 439,549 |
| Jun 25, 2025 | 1.26 | 1.33 | 1.20 | 1.33 | 1.33 | 7.26% | 733,687 |
| Jun 24, 2025 | 1.18 | 1.26 | 1.18 | 1.24 | 1.24 | 5.08% | 297,750 |
| Jun 23, 2025 | 1.19 | 1.22 | 1.15 | 1.18 | 1.18 | - | 174,337 |
| Jun 20, 2025 | 1.25 | 1.26 | 1.18 | 1.18 | 1.18 | -4.84% | 251,237 |
| Jun 18, 2025 | 1.24 | 1.30 | 1.22 | 1.24 | 1.24 | 2.48% | 284,402 |
| Jun 17, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 239,989 |
| Jun 16, 2025 | 1.24 | 1.26 | 1.16 | 1.22 | 1.22 | 1.67% | 277,956 |
| Jun 13, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -5.51% | 308,059 |
| Jun 12, 2025 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | - | 300,484 |
| Jun 11, 2025 | 1.32 | 1.34 | 1.26 | 1.27 | 1.27 | -0.78% | 446,909 |
| Jun 10, 2025 | 1.30 | 1.33 | 1.25 | 1.28 | 1.28 | - | 358,610 |
| Jun 9, 2025 | 1.39 | 1.41 | 1.28 | 1.28 | 1.28 | -5.19% | 601,435 |
| Jun 6, 2025 | 1.26 | 1.37 | 1.24 | 1.35 | 1.35 | 8.00% | 688,590 |
| Jun 5, 2025 | 1.24 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 539,490 |
| Jun 4, 2025 | 1.17 | 1.24 | 1.17 | 1.23 | 1.23 | 6.03% | 562,750 |
| Jun 3, 2025 | 1.15 | 1.23 | 1.08 | 1.16 | 1.16 | 4.50% | 959,922 |
| Jun 2, 2025 | 1.06 | 1.15 | 1.05 | 1.11 | 1.11 | 5.71% | 754,475 |
| May 30, 2025 | 1.11 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 624,549 |
| May 29, 2025 | 1.11 | 1.14 | 1.10 | 1.10 | 1.10 | - | 665,214 |
| May 28, 2025 | 1.12 | 1.16 | 1.06 | 1.10 | 1.10 | - | 606,398 |
| May 27, 2025 | 1.18 | 1.19 | 1.10 | 1.10 | 1.10 | -5.98% | 816,810 |
| May 23, 2025 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.74% | 431,659 |
| May 22, 2025 | 1.20 | 1.21 | 1.15 | 1.15 | 1.15 | - | 823,132 |
| May 21, 2025 | 1.23 | 1.26 | 1.15 | 1.15 | 1.15 | -8.00% | 633,621 |
| May 20, 2025 | 1.20 | 1.31 | 1.16 | 1.25 | 1.25 | 5.93% | 775,518 |
| May 19, 2025 | 1.17 | 1.27 | 1.15 | 1.18 | 1.18 | 2.61% | 1,273,914 |
| May 16, 2025 | 1.12 | 1.29 | 1.12 | 1.15 | 1.15 | 4.55% | 1,612,047 |
| May 15, 2025 | 1.14 | 1.14 | 1.09 | 1.10 | 1.10 | -3.51% | 540,139 |
| May 14, 2025 | 1.13 | 1.16 | 1.10 | 1.14 | 1.14 | 0.88% | 501,165 |
| May 13, 2025 | 1.24 | 1.24 | 1.13 | 1.13 | 1.13 | -5.83% | 921,895 |
| May 12, 2025 | 1.19 | 1.27 | 1.17 | 1.20 | 1.20 | 3.45% | 789,650 |
| May 9, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -1.69% | 641,004 |
| May 8, 2025 | 1.24 | 1.25 | 1.16 | 1.18 | 1.18 | -4.07% | 530,144 |
| May 7, 2025 | 1.31 | 1.37 | 1.17 | 1.23 | 1.23 | -7.52% | 686,584 |
| May 6, 2025 | 1.41 | 1.42 | 1.27 | 1.33 | 1.33 | -6.34% | 507,008 |
| May 5, 2025 | 1.41 | 1.50 | 1.36 | 1.42 | 1.42 | 0.71% | 537,359 |
| May 2, 2025 | 1.39 | 1.42 | 1.33 | 1.41 | 1.41 | 6.02% | 654,701 |
| May 1, 2025 | 1.44 | 1.49 | 1.32 | 1.33 | 1.33 | -5.00% | 975,782 |
| Apr 30, 2025 | 1.43 | 1.55 | 1.40 | 1.40 | 1.40 | -2.78% | 915,436 |
| Apr 29, 2025 | 1.52 | 1.54 | 1.39 | 1.44 | 1.44 | -7.10% | 714,748 |