Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
6.71
+0.02 (0.30%)
Dec 20, 2024, 4:00 PM EST - Market closed
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.62 | 7.18 | 6.51 | 6.71 | 6.71 | 0.30% | 224,296 |
| Dec 19, 2024 | 6.73 | 6.86 | 6.66 | 6.69 | 6.69 | - | 36,492 |
| Dec 18, 2024 | 7.18 | 7.45 | 6.56 | 6.69 | 6.69 | -7.21% | 52,855 |
| Dec 17, 2024 | 7.01 | 7.28 | 6.99 | 7.21 | 7.21 | 3.00% | 48,416 |
| Dec 16, 2024 | 6.91 | 7.19 | 6.80 | 7.00 | 7.00 | -0.85% | 39,971 |
| Dec 13, 2024 | 7.12 | 7.47 | 7.01 | 7.06 | 7.06 | 0.57% | 71,248 |
| Dec 12, 2024 | 7.44 | 7.77 | 7.00 | 7.02 | 7.02 | -5.65% | 72,428 |
| Dec 11, 2024 | 6.97 | 7.48 | 6.77 | 7.44 | 7.44 | 8.45% | 60,560 |
| Dec 10, 2024 | 6.65 | 7.05 | 6.55 | 6.86 | 6.86 | 3.16% | 48,420 |
| Dec 9, 2024 | 6.45 | 6.77 | 6.45 | 6.65 | 6.65 | 3.58% | 33,738 |
| Dec 6, 2024 | 6.45 | 6.54 | 6.17 | 6.42 | 6.42 | -0.31% | 59,478 |
| Dec 5, 2024 | 6.87 | 6.97 | 6.34 | 6.44 | 6.44 | -4.31% | 72,451 |
| Dec 4, 2024 | 7.35 | 7.35 | 6.70 | 6.73 | 6.73 | -9.66% | 88,636 |
| Dec 3, 2024 | 7.37 | 7.45 | 7.06 | 7.45 | 7.45 | 0.13% | 74,050 |
| Dec 2, 2024 | 7.67 | 7.82 | 7.36 | 7.44 | 7.44 | -1.85% | 77,582 |
| Nov 29, 2024 | 7.56 | 7.69 | 7.56 | 7.58 | 7.58 | 0.80% | 20,198 |
| Nov 27, 2024 | 7.46 | 7.70 | 7.21 | 7.52 | 7.52 | 2.31% | 51,142 |
| Nov 26, 2024 | 7.27 | 7.53 | 7.17 | 7.35 | 7.35 | 2.65% | 27,516 |
| Nov 25, 2024 | 6.61 | 7.21 | 6.61 | 7.16 | 7.16 | 9.31% | 84,319 |
| Nov 22, 2024 | 6.45 | 6.63 | 6.33 | 6.55 | 6.55 | 1.71% | 25,934 |
| Nov 21, 2024 | 6.50 | 6.68 | 6.43 | 6.44 | 6.44 | -0.92% | 27,283 |
| Nov 20, 2024 | 6.38 | 6.66 | 6.32 | 6.50 | 6.50 | 1.88% | 31,156 |
| Nov 19, 2024 | 6.31 | 6.49 | 6.11 | 6.38 | 6.38 | 1.75% | 46,447 |
| Nov 18, 2024 | 6.91 | 6.98 | 6.25 | 6.27 | 6.27 | -9.91% | 71,232 |
| Nov 15, 2024 | 8.00 | 8.35 | 6.89 | 6.96 | 6.96 | -12.12% | 113,524 |
| Nov 14, 2024 | 7.95 | 8.13 | 7.81 | 7.92 | 7.92 | -0.13% | 40,038 |
| Nov 13, 2024 | 8.53 | 8.54 | 7.93 | 7.93 | 7.93 | -5.48% | 76,413 |
| Nov 12, 2024 | 8.23 | 8.46 | 8.02 | 8.39 | 8.39 | 1.94% | 53,772 |
| Nov 11, 2024 | 8.66 | 8.66 | 8.15 | 8.23 | 8.23 | -3.97% | 26,143 |
| Nov 8, 2024 | 8.56 | 8.61 | 8.38 | 8.57 | 8.57 | 0.82% | 33,630 |
| Nov 7, 2024 | 8.40 | 8.74 | 8.21 | 8.50 | 8.50 | 1.55% | 80,294 |
| Nov 6, 2024 | 8.20 | 8.49 | 8.00 | 8.37 | 8.37 | 6.90% | 72,381 |
| Nov 5, 2024 | 7.78 | 7.89 | 7.69 | 7.83 | 7.83 | -0.25% | 27,880 |
| 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 |