Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
6.50
+0.12 (1.88%)
Nov 20, 2024, 4:00 PM EST - Market closed

Acrivon Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20246.386.666.326.506.501.88%31,156
Nov 19, 20246.316.496.116.386.381.75%46,447
Nov 18, 20246.916.986.256.276.27-9.91%71,232
Nov 15, 20248.008.356.896.966.96-12.12%113,524
Nov 14, 20247.958.137.817.927.92-0.13%40,038
Nov 13, 20248.538.547.937.937.93-5.48%76,413
Nov 12, 20248.238.468.028.398.391.94%53,772
Nov 11, 20248.668.668.158.238.23-3.97%26,143
Nov 8, 20248.568.618.388.578.570.82%33,630
Nov 7, 20248.408.748.218.508.501.55%80,294
Nov 6, 20248.208.498.008.378.376.90%72,381
Nov 5, 20247.787.897.697.837.83-0.25%27,880
Nov 4, 20248.038.057.807.857.85-2.00%35,765
Nov 1, 20248.138.137.928.018.010.12%35,926
Oct 31, 20248.338.337.988.008.00-4.19%36,018
Oct 30, 20248.168.468.168.358.350.97%26,495
Oct 29, 20248.098.308.098.278.271.22%29,890
Oct 28, 20248.088.257.958.178.172.64%49,496
Oct 25, 20248.028.037.937.967.96-0.87%40,448
Oct 24, 20248.058.167.958.038.03-0.37%27,869
Oct 23, 20248.038.117.878.068.060.12%74,843
Oct 22, 20247.978.247.978.058.05-49,902
Oct 21, 20248.198.277.948.058.05-2.42%27,540
Oct 18, 20247.898.367.778.258.254.83%71,808
Oct 17, 20247.798.137.587.877.871.55%55,081
Oct 16, 20247.658.167.597.757.751.97%88,656
Oct 15, 20247.197.707.187.607.604.68%81,438
Oct 14, 20247.307.307.017.267.26-0.41%54,627
Oct 11, 20247.047.296.917.297.294.44%66,276
Oct 10, 20246.877.096.876.986.98-0.14%67,187
Oct 9, 20247.007.086.946.996.99-0.14%80,823
Oct 8, 20246.967.106.917.007.000.86%201,698
Oct 7, 20247.067.116.896.946.94-1.00%47,999
Oct 4, 20246.917.176.857.017.011.74%111,907
Oct 3, 20247.017.126.886.896.89-3.09%113,935
Oct 2, 20246.987.186.877.117.111.86%86,523
Oct 1, 20247.027.186.866.986.98-0.29%93,083
Sep 30, 20247.157.266.957.007.00-2.23%100,705
Sep 27, 20247.367.387.147.167.16-1.38%40,682
Sep 26, 20247.267.557.067.267.261.26%84,853
Sep 25, 20247.207.247.037.177.17-0.28%40,200
Sep 24, 20247.287.317.007.197.19-0.55%52,666
Sep 23, 20247.577.687.117.237.23-3.21%102,472
Sep 20, 20247.507.717.337.477.47-1.58%519,213
Sep 19, 20247.857.857.407.597.590.40%126,695
Sep 18, 20247.657.827.207.567.56-0.53%234,370
Sep 17, 20248.318.437.537.607.60-7.65%211,637
Sep 16, 20249.5010.008.148.238.23-7.63%565,712
Sep 13, 20249.409.408.638.918.91-3.57%87,061
Sep 12, 20249.499.999.159.249.24-2.74%144,833
Sep 11, 20248.519.588.149.509.5010.72%96,261
Sep 10, 20247.928.897.918.588.588.61%145,200
Sep 9, 20248.018.257.907.907.90-2.23%39,709
Sep 6, 20248.188.347.918.088.080.25%63,743
Sep 5, 20248.138.337.758.068.06-1.71%93,475
Sep 4, 20248.418.698.158.208.20-2.61%40,779
Sep 3, 20249.439.478.428.428.42-11.28%38,253
Aug 30, 202410.1610.168.929.499.49-4.91%75,925
Aug 29, 20249.3710.009.369.989.987.66%196,754
Aug 28, 20249.099.349.059.279.270.98%41,641
Aug 27, 20249.409.539.039.189.18-2.96%36,364
Aug 26, 20249.4710.009.409.469.461.07%96,115
Aug 23, 20248.929.388.879.369.367.71%40,143
Aug 22, 20249.219.258.618.698.69-5.44%24,394
Aug 21, 20249.109.428.819.199.191.77%72,087
Aug 20, 20248.359.238.359.039.038.40%81,314
Aug 19, 20247.728.407.458.338.339.61%50,429
Aug 16, 20247.237.727.117.607.605.12%31,040
Aug 15, 20247.247.606.947.237.232.99%37,015
Aug 14, 20247.357.357.017.027.02-3.17%46,973
Aug 13, 20247.667.737.237.257.25-4.48%64,614
Aug 12, 20247.687.787.427.597.59-1.30%38,419
Aug 9, 20247.177.697.117.697.697.10%44,232
Aug 8, 20246.987.306.877.187.182.72%44,290
Aug 7, 20247.357.386.896.996.99-2.78%50,598
Aug 6, 20247.407.467.157.197.19-2.57%60,967
Aug 5, 20247.497.497.097.387.38-2.25%115,984
Aug 2, 20247.467.757.467.557.55-3.33%58,343
Aug 1, 20248.308.307.727.817.81-6.80%70,743
Jul 31, 20248.258.528.078.388.381.70%57,179
Jul 30, 20248.848.848.108.248.24-5.40%60,365
Jul 29, 20248.939.248.588.718.71-1.69%75,613
Jul 26, 20248.448.888.218.868.865.85%54,473
Jul 25, 20247.978.447.918.378.374.62%50,462
Jul 24, 20247.598.207.598.008.005.40%78,353
Jul 23, 20247.477.647.317.597.590.53%52,458
Jul 22, 20247.307.567.247.557.553.00%62,363
Jul 19, 20247.577.587.217.337.33-3.04%56,353
Jul 18, 20247.607.677.407.567.56-1.69%86,571
Jul 17, 20247.848.007.547.697.69-3.15%59,634
Jul 16, 20247.578.007.577.947.946.29%66,529
Jul 15, 20247.417.607.227.477.470.27%66,362
Jul 12, 20247.938.007.267.457.45-5.82%116,517
Jul 11, 20247.327.957.297.917.9110.47%98,542
Jul 10, 20247.177.707.007.167.160.42%98,216
Jul 9, 20247.067.226.827.137.130.71%73,517
Jul 8, 20247.087.356.817.087.080.14%176,954
Jul 5, 20246.157.146.067.077.0715.15%126,989
Jul 3, 20246.156.155.806.146.140.99%179,794
Jul 2, 20245.886.135.746.086.083.75%95,281