Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.330
-0.020 (-1.48%)
Jul 11, 2025, 11:02 AM - Market open

Acrivon Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 2, 2025 1.23 1.39 1.23 1.29 1.29 4.88% 546,168
Jul 1, 2025 1.20 1.27 1.15 1.23 1.23 3.36% 396,218
Jun 30, 2025 1.19 1.24 1.18 1.19 1.19 -0.83% 306,436
Jun 27, 2025 1.29 1.34 1.20 1.20 1.20 -8.40% 1,818,147
Jun 26, 2025 1.32 1.33 1.25 1.31 1.31 -1.50% 439,549
Jun 25, 2025 1.26 1.33 1.20 1.33 1.33 7.26% 733,687
Jun 24, 2025 1.18 1.26 1.18 1.24 1.24 5.08% 297,750
Jun 23, 2025 1.19 1.22 1.15 1.18 1.18 - 174,337
Jun 20, 2025 1.25 1.26 1.18 1.18 1.18 -4.84% 251,237
Jun 18, 2025 1.24 1.30 1.22 1.24 1.24 2.48% 284,402
Jun 17, 2025 1.22 1.24 1.18 1.21 1.21 -0.82% 239,989
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