Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
5.54
-0.31 (-5.30%)
Feb 21, 2025, 4:00 PM EST - Market closed
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 5.94 | 5.94 | 5.54 | 5.54 | 5.54 | -5.30% | 40,701 |
| Feb 20, 2025 | 5.35 | 6.08 | 5.35 | 5.85 | 5.85 | 10.17% | 52,908 |
| Feb 19, 2025 | 5.26 | 5.36 | 5.00 | 5.31 | 5.31 | 0.95% | 23,300 |
| Feb 18, 2025 | 5.53 | 5.68 | 5.12 | 5.26 | 5.26 | -2.95% | 29,710 |
| Feb 14, 2025 | 5.42 | 5.73 | 5.31 | 5.42 | 5.42 | 1.12% | 19,722 |
| Feb 13, 2025 | 5.20 | 5.37 | 5.05 | 5.36 | 5.36 | 3.88% | 16,113 |
| Feb 12, 2025 | 4.91 | 5.16 | 4.91 | 5.16 | 5.16 | 5.09% | 35,103 |
| Feb 11, 2025 | 5.49 | 5.49 | 4.69 | 4.91 | 4.91 | -12.63% | 79,290 |
| Feb 10, 2025 | 6.12 | 6.12 | 5.58 | 5.62 | 5.62 | -6.64% | 26,877 |
| Feb 7, 2025 | 6.44 | 6.59 | 6.02 | 6.02 | 6.02 | -7.53% | 31,865 |
| Feb 6, 2025 | 6.77 | 7.24 | 6.36 | 6.51 | 6.51 | -6.60% | 66,690 |
| Feb 5, 2025 | 5.83 | 8.00 | 5.83 | 6.97 | 6.97 | 17.94% | 738,524 |
| Feb 4, 2025 | 5.67 | 5.91 | 5.56 | 5.91 | 5.91 | 6.10% | 23,538 |
| Feb 3, 2025 | 6.07 | 6.07 | 5.46 | 5.57 | 5.57 | -8.24% | 28,444 |
| Jan 31, 2025 | 5.94 | 6.28 | 5.88 | 6.07 | 6.07 | 4.84% | 27,720 |
| Jan 30, 2025 | 5.46 | 5.89 | 5.46 | 5.79 | 5.79 | 4.32% | 12,912 |
| Jan 29, 2025 | 5.50 | 5.83 | 5.45 | 5.55 | 5.55 | - | 14,918 |
| Jan 28, 2025 | 5.59 | 5.60 | 5.28 | 5.55 | 5.55 | -0.18% | 74,945 |
| Jan 27, 2025 | 5.45 | 5.76 | 5.45 | 5.56 | 5.56 | 2.02% | 26,533 |
| Jan 24, 2025 | 5.68 | 5.85 | 5.44 | 5.45 | 5.45 | -4.22% | 15,213 |
| Jan 23, 2025 | 5.62 | 5.70 | 5.48 | 5.69 | 5.69 | 1.61% | 20,717 |
| Jan 22, 2025 | 5.81 | 5.81 | 5.39 | 5.60 | 5.60 | -0.88% | 19,618 |
| Jan 21, 2025 | 5.80 | 5.88 | 5.65 | 5.65 | 5.65 | -2.25% | 24,816 |
| Jan 17, 2025 | 5.60 | 5.88 | 5.41 | 5.78 | 5.78 | 4.14% | 79,500 |
| Jan 16, 2025 | 5.53 | 5.66 | 5.36 | 5.55 | 5.55 | 0.18% | 43,274 |
| Jan 15, 2025 | 5.78 | 6.00 | 5.41 | 5.54 | 5.54 | -0.36% | 51,696 |
| Jan 14, 2025 | 5.60 | 5.60 | 5.35 | 5.56 | 5.56 | 0.91% | 28,951 |
| Jan 13, 2025 | 5.46 | 5.56 | 5.32 | 5.51 | 5.51 | 0.73% | 33,187 |
| Jan 10, 2025 | 5.95 | 6.00 | 5.45 | 5.47 | 5.47 | -10.33% | 41,944 |
| Jan 8, 2025 | 5.76 | 6.34 | 5.76 | 6.10 | 6.10 | -3.17% | 24,470 |
| Jan 7, 2025 | 6.63 | 6.84 | 6.26 | 6.30 | 6.30 | -7.22% | 30,999 |
| Jan 6, 2025 | 6.70 | 7.18 | 6.48 | 6.79 | 6.79 | 2.57% | 45,300 |
| Jan 3, 2025 | 5.75 | 6.70 | 5.75 | 6.62 | 6.62 | 16.34% | 69,983 |
| Jan 2, 2025 | 6.21 | 6.40 | 5.68 | 5.69 | 5.69 | -5.48% | 46,173 |
| Dec 31, 2024 | 5.50 | 6.15 | 5.50 | 6.02 | 6.02 | 11.28% | 36,577 |
| Dec 30, 2024 | 5.87 | 5.87 | 5.40 | 5.41 | 5.41 | -8.61% | 72,462 |
| Dec 27, 2024 | 6.29 | 6.39 | 5.81 | 5.92 | 5.92 | -4.36% | 28,063 |
| Dec 26, 2024 | 6.23 | 6.32 | 6.13 | 6.19 | 6.19 | -0.64% | 26,616 |
| Dec 24, 2024 | 6.25 | 6.26 | 6.01 | 6.23 | 6.23 | -2.04% | 27,447 |
| Dec 23, 2024 | 6.75 | 6.75 | 6.24 | 6.36 | 6.36 | -5.22% | 55,997 |
| 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 |