Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.100
0.00 (0.00%)
At close: May 28, 2025, 4:00 PM
1.149
+0.049 (4.45%)
After-hours: May 28, 2025, 5:04 PM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 1.12 | 1.16 | 1.08 | 1.09 | - | -0.91% | 282,065 |
| 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 |
| Apr 28, 2025 | 1.70 | 1.70 | 1.51 | 1.55 | 1.55 | -5.49% | 814,507 |
| Apr 25, 2025 | 2.01 | 2.08 | 1.61 | 1.64 | 1.64 | -17.59% | 16,140,757 |
| Apr 24, 2025 | 2.00 | 2.00 | 1.86 | 1.99 | 1.99 | -0.50% | 204,174 |
| Apr 23, 2025 | 2.09 | 2.12 | 1.97 | 2.00 | 2.00 | -1.48% | 227,591 |
| Apr 22, 2025 | 1.94 | 2.03 | 1.83 | 2.03 | 2.03 | 6.28% | 253,206 |
| Apr 21, 2025 | 1.83 | 2.07 | 1.76 | 1.91 | 1.91 | 5.52% | 314,582 |
| Apr 17, 2025 | 1.85 | 1.87 | 1.66 | 1.81 | 1.81 | -2.16% | 236,493 |
| Apr 16, 2025 | 2.15 | 2.18 | 1.73 | 1.85 | 1.85 | -13.95% | 646,370 |
| Apr 15, 2025 | 1.51 | 2.19 | 1.50 | 2.15 | 2.15 | 43.33% | 1,545,553 |
| Apr 14, 2025 | 1.63 | 1.73 | 1.49 | 1.50 | 1.50 | -7.41% | 219,126 |
| Apr 11, 2025 | 1.55 | 1.62 | 1.45 | 1.62 | 1.62 | 5.88% | 108,712 |
| Apr 10, 2025 | 1.62 | 1.63 | 1.44 | 1.53 | 1.53 | -4.97% | 166,084 |
| Apr 9, 2025 | 1.32 | 1.67 | 1.30 | 1.61 | 1.61 | 18.38% | 246,901 |
| Apr 8, 2025 | 1.49 | 1.70 | 1.32 | 1.36 | 1.36 | -2.16% | 296,851 |
| Apr 7, 2025 | 1.47 | 1.64 | 1.36 | 1.39 | 1.39 | -7.95% | 169,660 |
| Apr 4, 2025 | 1.59 | 1.68 | 1.40 | 1.51 | 1.51 | -7.93% | 318,038 |
| Apr 3, 2025 | 1.55 | 1.72 | 1.53 | 1.64 | 1.64 | -5.75% | 174,477 |
| Apr 2, 2025 | 1.69 | 1.90 | 1.62 | 1.74 | 1.74 | 3.57% | 288,857 |
| Apr 1, 2025 | 1.99 | 1.99 | 1.56 | 1.68 | 1.68 | -17.24% | 569,931 |
| Mar 31, 2025 | 2.25 | 2.30 | 2.02 | 2.03 | 2.03 | -9.38% | 275,719 |
| Mar 28, 2025 | 2.48 | 2.52 | 2.14 | 2.24 | 2.24 | -11.11% | 436,704 |
| Mar 27, 2025 | 2.88 | 2.97 | 2.44 | 2.52 | 2.52 | -3.45% | 524,371 |
| Mar 26, 2025 | 4.26 | 4.42 | 2.51 | 2.61 | 2.61 | -51.58% | 1,877,526 |
| 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 |