Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
7.85
-0.16 (-2.00%)
Nov 4, 2024, 4:00 PM EST - Market closed
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 8.03 | 8.05 | 7.80 | 7.85 | 7.85 | -2.00% | 35,765 |
| Nov 1, 2024 | 8.13 | 8.13 | 7.92 | 8.01 | 8.01 | 0.12% | 35,926 |
| Oct 31, 2024 | 8.33 | 8.33 | 7.98 | 8.00 | 8.00 | -4.19% | 36,018 |
| Oct 30, 2024 | 8.16 | 8.46 | 8.16 | 8.35 | 8.35 | 0.97% | 26,495 |
| Oct 29, 2024 | 8.09 | 8.30 | 8.09 | 8.27 | 8.27 | 1.22% | 29,890 |
| Oct 28, 2024 | 8.08 | 8.25 | 7.95 | 8.17 | 8.17 | 2.64% | 49,496 |
| Oct 25, 2024 | 8.02 | 8.03 | 7.93 | 7.96 | 7.96 | -0.87% | 40,448 |
| Oct 24, 2024 | 8.05 | 8.16 | 7.95 | 8.03 | 8.03 | -0.37% | 27,869 |
| Oct 23, 2024 | 8.03 | 8.11 | 7.87 | 8.06 | 8.06 | 0.12% | 74,843 |
| Oct 22, 2024 | 7.97 | 8.24 | 7.97 | 8.05 | 8.05 | - | 49,902 |
| Oct 21, 2024 | 8.19 | 8.27 | 7.94 | 8.05 | 8.05 | -2.42% | 27,540 |
| Oct 18, 2024 | 7.89 | 8.36 | 7.77 | 8.25 | 8.25 | 4.83% | 71,808 |
| Oct 17, 2024 | 7.79 | 8.13 | 7.58 | 7.87 | 7.87 | 1.55% | 55,081 |
| Oct 16, 2024 | 7.65 | 8.16 | 7.59 | 7.75 | 7.75 | 1.97% | 88,656 |
| Oct 15, 2024 | 7.19 | 7.70 | 7.18 | 7.60 | 7.60 | 4.68% | 81,438 |
| Oct 14, 2024 | 7.30 | 7.30 | 7.01 | 7.26 | 7.26 | -0.41% | 54,627 |
| Oct 11, 2024 | 7.04 | 7.29 | 6.91 | 7.29 | 7.29 | 4.44% | 66,276 |
| Oct 10, 2024 | 6.87 | 7.09 | 6.87 | 6.98 | 6.98 | -0.14% | 67,187 |
| Oct 9, 2024 | 7.00 | 7.08 | 6.94 | 6.99 | 6.99 | -0.14% | 80,823 |
| Oct 8, 2024 | 6.96 | 7.10 | 6.91 | 7.00 | 7.00 | 0.86% | 201,698 |
| Oct 7, 2024 | 7.06 | 7.11 | 6.89 | 6.94 | 6.94 | -1.00% | 47,999 |
| Oct 4, 2024 | 6.91 | 7.17 | 6.85 | 7.01 | 7.01 | 1.74% | 111,907 |
| Oct 3, 2024 | 7.01 | 7.12 | 6.88 | 6.89 | 6.89 | -3.09% | 113,935 |
| Oct 2, 2024 | 6.98 | 7.18 | 6.87 | 7.11 | 7.11 | 1.86% | 86,523 |
| Oct 1, 2024 | 7.02 | 7.18 | 6.86 | 6.98 | 6.98 | -0.29% | 93,083 |
| Sep 30, 2024 | 7.15 | 7.26 | 6.95 | 7.00 | 7.00 | -2.23% | 100,705 |
| Sep 27, 2024 | 7.36 | 7.38 | 7.14 | 7.16 | 7.16 | -1.38% | 40,682 |
| Sep 26, 2024 | 7.26 | 7.55 | 7.06 | 7.26 | 7.26 | 1.26% | 84,853 |
| Sep 25, 2024 | 7.20 | 7.24 | 7.03 | 7.17 | 7.17 | -0.28% | 40,200 |
| Sep 24, 2024 | 7.28 | 7.31 | 7.00 | 7.19 | 7.19 | -0.55% | 52,666 |
| Sep 23, 2024 | 7.57 | 7.68 | 7.11 | 7.23 | 7.23 | -3.21% | 102,472 |
| Sep 20, 2024 | 7.50 | 7.71 | 7.33 | 7.47 | 7.47 | -1.58% | 519,213 |
| Sep 19, 2024 | 7.85 | 7.85 | 7.40 | 7.59 | 7.59 | 0.40% | 126,695 |
| Sep 18, 2024 | 7.65 | 7.82 | 7.20 | 7.56 | 7.56 | -0.53% | 234,370 |
| Sep 17, 2024 | 8.31 | 8.43 | 7.53 | 7.60 | 7.60 | -7.65% | 211,637 |
| Sep 16, 2024 | 9.50 | 10.00 | 8.14 | 8.23 | 8.23 | -7.63% | 565,712 |
| Sep 13, 2024 | 9.40 | 9.40 | 8.63 | 8.91 | 8.91 | -3.57% | 87,061 |
| Sep 12, 2024 | 9.49 | 9.99 | 9.15 | 9.24 | 9.24 | -2.74% | 144,833 |
| Sep 11, 2024 | 8.51 | 9.58 | 8.14 | 9.50 | 9.50 | 10.72% | 96,261 |
| Sep 10, 2024 | 7.92 | 8.89 | 7.91 | 8.58 | 8.58 | 8.61% | 145,200 |
| Sep 9, 2024 | 8.01 | 8.25 | 7.90 | 7.90 | 7.90 | -2.23% | 39,709 |
| Sep 6, 2024 | 8.18 | 8.34 | 7.91 | 8.08 | 8.08 | 0.25% | 63,743 |
| Sep 5, 2024 | 8.13 | 8.33 | 7.75 | 8.06 | 8.06 | -1.71% | 93,475 |
| Sep 4, 2024 | 8.41 | 8.69 | 8.15 | 8.20 | 8.20 | -2.61% | 40,779 |
| Sep 3, 2024 | 9.43 | 9.47 | 8.42 | 8.42 | 8.42 | -11.28% | 38,253 |
| Aug 30, 2024 | 10.16 | 10.16 | 8.92 | 9.49 | 9.49 | -4.91% | 75,925 |
| Aug 29, 2024 | 9.37 | 10.00 | 9.36 | 9.98 | 9.98 | 7.66% | 196,754 |
| Aug 28, 2024 | 9.09 | 9.34 | 9.05 | 9.27 | 9.27 | 0.98% | 41,641 |
| Aug 27, 2024 | 9.40 | 9.53 | 9.03 | 9.18 | 9.18 | -2.96% | 36,364 |
| Aug 26, 2024 | 9.47 | 10.00 | 9.40 | 9.46 | 9.46 | 1.07% | 96,115 |
| Aug 23, 2024 | 8.92 | 9.38 | 8.87 | 9.36 | 9.36 | 7.71% | 40,143 |
| Aug 22, 2024 | 9.21 | 9.25 | 8.61 | 8.69 | 8.69 | -5.44% | 24,394 |
| Aug 21, 2024 | 9.10 | 9.42 | 8.81 | 9.19 | 9.19 | 1.77% | 72,087 |
| Aug 20, 2024 | 8.35 | 9.23 | 8.35 | 9.03 | 9.03 | 8.40% | 81,314 |
| Aug 19, 2024 | 7.72 | 8.40 | 7.45 | 8.33 | 8.33 | 9.61% | 50,429 |
| Aug 16, 2024 | 7.23 | 7.72 | 7.11 | 7.60 | 7.60 | 5.12% | 31,040 |
| Aug 15, 2024 | 7.24 | 7.60 | 6.94 | 7.23 | 7.23 | 2.99% | 37,015 |
| Aug 14, 2024 | 7.35 | 7.35 | 7.01 | 7.02 | 7.02 | -3.17% | 46,973 |
| Aug 13, 2024 | 7.66 | 7.73 | 7.23 | 7.25 | 7.25 | -4.48% | 64,614 |
| Aug 12, 2024 | 7.68 | 7.78 | 7.42 | 7.59 | 7.59 | -1.30% | 38,419 |
| Aug 9, 2024 | 7.17 | 7.69 | 7.11 | 7.69 | 7.69 | 7.10% | 44,232 |
| Aug 8, 2024 | 6.98 | 7.30 | 6.87 | 7.18 | 7.18 | 2.72% | 44,290 |
| Aug 7, 2024 | 7.35 | 7.38 | 6.89 | 6.99 | 6.99 | -2.78% | 50,598 |
| Aug 6, 2024 | 7.40 | 7.46 | 7.15 | 7.19 | 7.19 | -2.57% | 60,967 |
| Aug 5, 2024 | 7.49 | 7.49 | 7.09 | 7.38 | 7.38 | -2.25% | 115,984 |
| Aug 2, 2024 | 7.46 | 7.75 | 7.46 | 7.55 | 7.55 | -3.33% | 58,343 |
| Aug 1, 2024 | 8.30 | 8.30 | 7.72 | 7.81 | 7.81 | -6.80% | 70,743 |
| Jul 31, 2024 | 8.25 | 8.52 | 8.07 | 8.38 | 8.38 | 1.70% | 57,179 |
| Jul 30, 2024 | 8.84 | 8.84 | 8.10 | 8.24 | 8.24 | -5.40% | 60,365 |
| Jul 29, 2024 | 8.93 | 9.24 | 8.58 | 8.71 | 8.71 | -1.69% | 75,613 |
| Jul 26, 2024 | 8.44 | 8.88 | 8.21 | 8.86 | 8.86 | 5.85% | 54,473 |
| Jul 25, 2024 | 7.97 | 8.44 | 7.91 | 8.37 | 8.37 | 4.62% | 50,462 |
| Jul 24, 2024 | 7.59 | 8.20 | 7.59 | 8.00 | 8.00 | 5.40% | 78,353 |
| Jul 23, 2024 | 7.47 | 7.64 | 7.31 | 7.59 | 7.59 | 0.53% | 52,458 |
| Jul 22, 2024 | 7.30 | 7.56 | 7.24 | 7.55 | 7.55 | 3.00% | 62,363 |
| Jul 19, 2024 | 7.57 | 7.58 | 7.21 | 7.33 | 7.33 | -3.04% | 56,353 |
| Jul 18, 2024 | 7.60 | 7.67 | 7.40 | 7.56 | 7.56 | -1.69% | 86,571 |
| Jul 17, 2024 | 7.84 | 8.00 | 7.54 | 7.69 | 7.69 | -3.15% | 59,634 |
| Jul 16, 2024 | 7.57 | 8.00 | 7.57 | 7.94 | 7.94 | 6.29% | 66,529 |
| Jul 15, 2024 | 7.41 | 7.60 | 7.22 | 7.47 | 7.47 | 0.27% | 66,362 |
| Jul 12, 2024 | 7.93 | 8.00 | 7.26 | 7.45 | 7.45 | -5.82% | 116,517 |
| Jul 11, 2024 | 7.32 | 7.95 | 7.29 | 7.91 | 7.91 | 10.47% | 98,542 |
| Jul 10, 2024 | 7.17 | 7.70 | 7.00 | 7.16 | 7.16 | 0.42% | 98,216 |
| Jul 9, 2024 | 7.06 | 7.22 | 6.82 | 7.13 | 7.13 | 0.71% | 73,517 |
| Jul 8, 2024 | 7.08 | 7.35 | 6.81 | 7.08 | 7.08 | 0.14% | 176,954 |
| Jul 5, 2024 | 6.15 | 7.14 | 6.06 | 7.07 | 7.07 | 15.15% | 126,989 |
| Jul 3, 2024 | 6.15 | 6.15 | 5.80 | 6.14 | 6.14 | 0.99% | 179,794 |
| Jul 2, 2024 | 5.88 | 6.13 | 5.74 | 6.08 | 6.08 | 3.75% | 95,281 |
| Jul 1, 2024 | 5.83 | 6.15 | 5.79 | 5.86 | 5.86 | 1.03% | 234,354 |
| Jun 28, 2024 | 5.77 | 5.83 | 5.50 | 5.80 | 5.80 | 0.69% | 261,937 |
| Jun 27, 2024 | 5.82 | 5.89 | 5.64 | 5.76 | 5.76 | -0.69% | 39,919 |
| Jun 26, 2024 | 6.06 | 6.06 | 5.68 | 5.80 | 5.80 | -4.29% | 98,353 |
| Jun 25, 2024 | 6.26 | 6.26 | 6.05 | 6.06 | 6.06 | -3.19% | 126,716 |
| Jun 24, 2024 | 6.68 | 6.79 | 6.14 | 6.26 | 6.26 | -5.30% | 111,120 |
| Jun 21, 2024 | 6.54 | 6.79 | 6.39 | 6.61 | 6.61 | 1.38% | 619,104 |
| Jun 20, 2024 | 6.63 | 6.74 | 6.51 | 6.52 | 6.52 | -1.66% | 93,729 |
| Jun 18, 2024 | 6.93 | 6.99 | 6.60 | 6.63 | 6.63 | -3.63% | 74,864 |
| Jun 17, 2024 | 7.14 | 7.31 | 6.69 | 6.88 | 6.88 | -5.10% | 112,912 |
| Jun 14, 2024 | 7.65 | 7.73 | 7.10 | 7.25 | 7.25 | -6.09% | 92,796 |
| Jun 13, 2024 | 7.51 | 7.74 | 7.47 | 7.72 | 7.72 | 2.25% | 90,445 |