Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.520
-0.030 (-1.94%)
Sep 12, 2025, 4:00 PM EDT - Market closed
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | -1.94% | 884,044 |
| Sep 11, 2025 | 1.62 | 1.66 | 1.50 | 1.55 | 1.55 | -4.91% | 1,072,069 |
| Sep 10, 2025 | 1.62 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 867,792 |
| Sep 9, 2025 | 1.56 | 1.86 | 1.55 | 1.65 | 1.65 | -7.82% | 3,535,140 |
| Sep 8, 2025 | 1.50 | 2.67 | 1.35 | 1.79 | 1.79 | 34.59% | 51,978,521 |
| Sep 5, 2025 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 7,264,198 |
| Sep 4, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 217,023 |
| Sep 3, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | - | 97,562 |
| Sep 2, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | - | 78,189 |
| Aug 29, 2025 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 66,759 |
| Aug 28, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 106,124 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 186,985 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | - | 148,020 |
| Aug 25, 2025 | 1.34 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 142,353 |
| Aug 22, 2025 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 3.03% | 226,905 |
| Aug 21, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 112,073 |
| Aug 20, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | - | 200,068 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 429,271 |
| Aug 18, 2025 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | 2.96% | 256,691 |
| Aug 15, 2025 | 1.39 | 1.43 | 1.34 | 1.35 | 1.35 | -2.88% | 214,526 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.26 | 1.39 | 1.39 | 6.11% | 335,434 |
| Aug 13, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 224,360 |
| Aug 12, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 144,634 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 134,656 |
| Aug 8, 2025 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 137,287 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 160,559 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 131,877 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 200,862 |
| Aug 4, 2025 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 5.56% | 120,437 |
| Aug 1, 2025 | 1.27 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 141,152 |
| Jul 31, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -3.03% | 245,232 |
| Jul 30, 2025 | 1.38 | 1.44 | 1.28 | 1.32 | 1.32 | -0.75% | 405,814 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -6.99% | 362,256 |
| Jul 28, 2025 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | - | 354,387 |
| Jul 25, 2025 | 1.41 | 1.47 | 1.34 | 1.43 | 1.43 | 2.88% | 332,213 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -4.14% | 231,534 |
| Jul 23, 2025 | 1.41 | 1.50 | 1.39 | 1.45 | 1.45 | 4.32% | 565,601 |
| Jul 22, 2025 | 1.40 | 1.43 | 1.34 | 1.39 | 1.39 | -0.71% | 260,882 |
| Jul 21, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 365,077 |
| Jul 18, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 2.27% | 285,864 |
| Jul 17, 2025 | 1.31 | 1.40 | 1.31 | 1.32 | 1.32 | 1.54% | 337,094 |
| Jul 16, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 121,467 |
| Jul 15, 2025 | 1.33 | 1.33 | 1.23 | 1.28 | 1.28 | -3.76% | 456,082 |
| Jul 14, 2025 | 1.32 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 191,025 |
| Jul 11, 2025 | 1.34 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 110,487 |
| Jul 10, 2025 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 0.75% | 205,394 |
| Jul 9, 2025 | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | 2.29% | 370,912 |
| Jul 8, 2025 | 1.26 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 261,713 |
| Jul 7, 2025 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -3.10% | 149,291 |
| Jul 3, 2025 | 1.30 | 1.33 | 1.26 | 1.29 | 1.29 | - | 125,785 |