Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.210
-0.010 (-0.82%)
At close: Jun 17, 2025, 4:00 PM
1.210
0.00 (0.00%)
After-hours: Jun 17, 2025, 5:55 PM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -0.82% | 239,753 |
| 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 |
| 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 |