ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
19.84
+0.72 (3.77%)
At close: Sep 2, 2025, 4:00 PM
20.20
+0.36 (1.81%)
After-hours: Sep 2, 2025, 4:56 PM EDT
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 19.03 | 20.35 | 18.91 | 19.84 | 19.84 | 3.77% | 346,343 |
| Aug 29, 2025 | 19.18 | 19.53 | 18.65 | 19.12 | 19.12 | -0.47% | 225,185 |
| Aug 28, 2025 | 19.21 | 19.58 | 19.09 | 19.21 | 19.21 | - | 149,509 |
| Aug 27, 2025 | 19.40 | 19.47 | 18.61 | 19.21 | 19.21 | -1.94% | 273,090 |
| Aug 26, 2025 | 19.44 | 19.75 | 19.35 | 19.59 | 19.59 | 1.24% | 197,378 |
| Aug 25, 2025 | 20.18 | 21.19 | 19.28 | 19.35 | 19.35 | -3.78% | 184,698 |
| Aug 22, 2025 | 20.03 | 20.86 | 19.94 | 20.11 | 20.11 | 1.16% | 297,405 |
| Aug 21, 2025 | 19.09 | 19.90 | 18.99 | 19.88 | 19.88 | 3.17% | 105,678 |
| Aug 20, 2025 | 19.26 | 19.66 | 18.95 | 19.27 | 19.27 | 0.36% | 224,215 |
| Aug 19, 2025 | 19.10 | 19.44 | 18.76 | 19.20 | 19.20 | -0.21% | 199,978 |
| Aug 18, 2025 | 19.44 | 19.99 | 19.12 | 19.24 | 19.24 | -1.48% | 128,890 |
| Aug 15, 2025 | 18.74 | 19.86 | 18.47 | 19.53 | 19.53 | 4.89% | 274,804 |
| Aug 14, 2025 | 17.85 | 18.95 | 17.48 | 18.62 | 18.62 | 3.33% | 507,086 |
| Aug 13, 2025 | 17.11 | 18.42 | 16.65 | 18.02 | 18.02 | 6.31% | 543,062 |
| Aug 12, 2025 | 17.56 | 17.68 | 16.10 | 16.95 | 16.95 | -2.53% | 654,692 |
| Aug 11, 2025 | 18.23 | 18.23 | 16.90 | 17.39 | 17.39 | -3.34% | 523,522 |
| Aug 8, 2025 | 18.68 | 18.96 | 17.84 | 17.99 | 17.99 | -2.97% | 134,339 |
| Aug 7, 2025 | 19.09 | 19.21 | 18.35 | 18.54 | 18.54 | -2.88% | 152,957 |
| Aug 6, 2025 | 19.36 | 19.36 | 18.77 | 19.09 | 19.09 | -1.85% | 191,151 |
| Aug 5, 2025 | 18.81 | 19.51 | 18.48 | 19.45 | 19.45 | 3.57% | 362,066 |
| Aug 4, 2025 | 18.79 | 19.74 | 18.24 | 18.78 | 18.78 | 0.64% | 229,874 |
| Aug 1, 2025 | 19.25 | 19.49 | 18.55 | 18.66 | 18.66 | -4.36% | 304,192 |
| Jul 31, 2025 | 19.49 | 19.82 | 19.16 | 19.51 | 19.51 | -0.41% | 250,540 |
| Jul 30, 2025 | 20.43 | 20.64 | 19.50 | 19.59 | 19.59 | -3.21% | 277,313 |
| Jul 29, 2025 | 21.13 | 21.13 | 20.00 | 20.24 | 20.24 | -3.30% | 213,072 |
| Jul 28, 2025 | 21.46 | 21.50 | 20.77 | 20.93 | 20.93 | -1.18% | 309,388 |
| Jul 25, 2025 | 21.36 | 21.51 | 20.79 | 21.18 | 21.18 | -1.26% | 146,153 |
| Jul 24, 2025 | 21.84 | 22.29 | 20.81 | 21.45 | 21.45 | -2.01% | 185,689 |
| Jul 23, 2025 | 21.65 | 22.25 | 21.15 | 21.89 | 21.89 | 1.53% | 365,852 |
| Jul 22, 2025 | 21.40 | 22.02 | 21.10 | 21.56 | 21.56 | 0.05% | 266,004 |
| Jul 21, 2025 | 22.20 | 22.93 | 21.42 | 21.55 | 21.55 | -2.27% | 263,719 |
| Jul 18, 2025 | 23.02 | 23.38 | 21.95 | 22.05 | 22.05 | -2.95% | 316,541 |
| Jul 17, 2025 | 21.93 | 23.07 | 21.91 | 22.72 | 22.72 | 3.74% | 272,036 |
| Jul 16, 2025 | 21.78 | 22.09 | 21.58 | 21.90 | 21.90 | 1.30% | 206,226 |
| Jul 15, 2025 | 21.93 | 22.14 | 21.27 | 21.62 | 21.62 | -1.14% | 208,928 |
| Jul 14, 2025 | 21.58 | 22.39 | 21.58 | 21.87 | 21.87 | 1.11% | 223,951 |
| Jul 11, 2025 | 21.91 | 22.01 | 21.39 | 21.63 | 21.63 | -1.82% | 174,982 |
| Jul 10, 2025 | 21.66 | 22.32 | 20.94 | 22.03 | 22.03 | 3.23% | 304,076 |
| Jul 9, 2025 | 20.60 | 21.59 | 20.57 | 21.34 | 21.34 | 4.97% | 236,707 |
| Jul 8, 2025 | 20.25 | 20.64 | 20.06 | 20.33 | 20.33 | 0.79% | 207,326 |
| Jul 7, 2025 | 20.72 | 20.79 | 19.71 | 20.17 | 20.17 | -2.89% | 341,967 |
| Jul 3, 2025 | 21.20 | 21.20 | 20.01 | 20.77 | 20.77 | -1.56% | 286,026 |
| Jul 2, 2025 | 20.25 | 21.89 | 20.00 | 21.10 | 21.10 | 1.01% | 949,102 |
| Jul 1, 2025 | 21.63 | 22.07 | 20.68 | 20.89 | 20.89 | -4.04% | 415,362 |
| Jun 30, 2025 | 22.87 | 23.17 | 21.68 | 21.77 | 21.77 | -4.98% | 305,835 |
| Jun 27, 2025 | 22.87 | 23.27 | 22.31 | 22.91 | 22.91 | 0.44% | 876,348 |
| Jun 26, 2025 | 22.82 | 23.05 | 22.12 | 22.81 | 22.81 | 0.04% | 291,997 |
| Jun 25, 2025 | 23.30 | 23.44 | 22.53 | 22.80 | 22.80 | -1.34% | 418,097 |
| Jun 24, 2025 | 24.03 | 24.03 | 22.71 | 23.11 | 23.11 | 1.36% | 977,896 |
| Jun 23, 2025 | 24.71 | 25.73 | 22.04 | 22.80 | 22.80 | -9.60% | 1,350,736 |