Acrivon Therapeutics, Inc. (ACRV)
NASDAQ: ACRV · Real-Time Price · USD
1.420
+0.010 (0.71%)
At close: May 5, 2025, 4:00 PM
1.410
-0.010 (-0.70%)
Pre-market: May 6, 2025, 4:49 AM EDT
Acrivon Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 4, 2025 | 1.59 | 1.68 | 1.40 | 1.51 | 1.51 | -7.93% | 318,038 |
| Apr 3, 2025 | 1.55 | 1.72 | 1.53 | 1.64 | 1.64 | -5.75% | 174,477 |
| Apr 2, 2025 | 1.69 | 1.90 | 1.62 | 1.74 | 1.74 | 3.57% | 288,857 |
| Apr 1, 2025 | 1.99 | 1.99 | 1.56 | 1.68 | 1.68 | -17.24% | 569,931 |
| Mar 31, 2025 | 2.25 | 2.30 | 2.02 | 2.03 | 2.03 | -9.38% | 275,719 |
| Mar 28, 2025 | 2.48 | 2.52 | 2.14 | 2.24 | 2.24 | -11.11% | 436,704 |
| Mar 27, 2025 | 2.88 | 2.97 | 2.44 | 2.52 | 2.52 | -3.45% | 524,371 |
| Mar 26, 2025 | 4.26 | 4.42 | 2.51 | 2.61 | 2.61 | -51.58% | 1,877,526 |
| Mar 25, 2025 | 5.55 | 5.62 | 5.35 | 5.39 | 5.39 | -3.92% | 45,614 |
| Mar 24, 2025 | 5.52 | 5.65 | 5.25 | 5.61 | 5.61 | 4.66% | 40,056 |
| Mar 21, 2025 | 5.06 | 5.40 | 5.00 | 5.36 | 5.36 | 4.28% | 64,763 |
| Mar 20, 2025 | 5.47 | 5.52 | 5.14 | 5.14 | 5.14 | -5.86% | 14,485 |
| Mar 19, 2025 | 5.41 | 5.62 | 5.20 | 5.46 | 5.46 | 1.87% | 21,762 |
| Mar 18, 2025 | 5.33 | 5.42 | 5.29 | 5.36 | 5.36 | -2.55% | 15,346 |
| Mar 17, 2025 | 5.52 | 5.57 | 5.32 | 5.50 | 5.50 | 1.10% | 16,522 |
| Mar 14, 2025 | 5.19 | 5.46 | 5.19 | 5.44 | 5.44 | 7.30% | 17,905 |
| Mar 13, 2025 | 5.31 | 5.36 | 5.07 | 5.07 | 5.07 | -4.88% | 13,743 |
| Mar 12, 2025 | 5.20 | 5.39 | 5.16 | 5.33 | 5.33 | -2.20% | 18,510 |
| Mar 11, 2025 | 5.38 | 5.54 | 5.21 | 5.45 | 5.45 | 3.02% | 18,444 |
| Mar 10, 2025 | 5.28 | 5.45 | 5.18 | 5.29 | 5.29 | -4.51% | 23,839 |
| Mar 7, 2025 | 5.58 | 5.58 | 5.31 | 5.54 | 5.54 | 0.54% | 11,979 |
| Mar 6, 2025 | 5.68 | 5.68 | 5.29 | 5.51 | 5.51 | -1.25% | 19,379 |
| Mar 5, 2025 | 5.49 | 5.75 | 5.33 | 5.58 | 5.58 | 4.10% | 31,416 |
| Mar 4, 2025 | 5.19 | 5.55 | 5.14 | 5.36 | 5.36 | 4.28% | 55,208 |
| Mar 3, 2025 | 5.54 | 5.54 | 5.07 | 5.14 | 5.14 | -3.20% | 32,486 |
| Feb 28, 2025 | 5.34 | 5.59 | 5.25 | 5.31 | 5.31 | -0.56% | 21,356 |
| Feb 27, 2025 | 5.41 | 5.69 | 5.27 | 5.34 | 5.34 | 0.56% | 20,271 |
| Feb 26, 2025 | 5.53 | 5.65 | 5.31 | 5.31 | 5.31 | -3.98% | 17,599 |
| Feb 25, 2025 | 5.40 | 5.68 | 5.31 | 5.53 | 5.53 | 2.79% | 41,190 |
| Feb 24, 2025 | 5.58 | 5.96 | 5.28 | 5.38 | 5.38 | -2.89% | 255,095 |