ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
31.92
+0.43 (1.35%)
Nov 5, 2024, 11:10 AM EST - Market open
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 30.92 | 32.01 | 30.41 | 31.49 | 31.49 | 2.31% | 111,509 |
| Nov 1, 2024 | 29.36 | 30.78 | 28.50 | 30.78 | 30.78 | 4.91% | 114,534 |
| Oct 31, 2024 | 31.53 | 31.65 | 29.17 | 29.34 | 29.34 | -6.77% | 108,722 |
| Oct 30, 2024 | 31.02 | 32.00 | 30.90 | 31.47 | 31.47 | 0.80% | 66,751 |
| Oct 29, 2024 | 31.96 | 32.32 | 30.70 | 31.22 | 31.22 | -2.95% | 75,457 |
| Oct 28, 2024 | 32.07 | 32.40 | 31.60 | 32.17 | 32.17 | 1.55% | 127,623 |
| Oct 25, 2024 | 31.34 | 32.04 | 31.04 | 31.68 | 31.68 | 2.13% | 168,805 |
| Oct 24, 2024 | 30.19 | 31.87 | 30.19 | 31.02 | 31.02 | 2.58% | 153,049 |
| Oct 23, 2024 | 29.78 | 30.35 | 29.46 | 30.24 | 30.24 | 0.63% | 272,075 |
| Oct 22, 2024 | 29.00 | 30.15 | 28.50 | 30.05 | 30.05 | 4.67% | 192,282 |
| Oct 21, 2024 | 29.20 | 29.20 | 28.37 | 28.71 | 28.71 | -1.54% | 74,471 |
| Oct 18, 2024 | 29.00 | 29.47 | 28.72 | 29.16 | 29.16 | 0.59% | 56,293 |
| Oct 17, 2024 | 29.73 | 29.94 | 28.74 | 28.99 | 28.99 | -2.52% | 77,763 |
| Oct 16, 2024 | 28.37 | 29.81 | 28.14 | 29.74 | 29.74 | 4.68% | 164,035 |
| Oct 15, 2024 | 27.76 | 28.72 | 27.42 | 28.41 | 28.41 | 1.68% | 117,863 |
| Oct 14, 2024 | 28.14 | 28.38 | 27.79 | 27.94 | 27.94 | -1.06% | 81,452 |
| Oct 11, 2024 | 27.74 | 29.10 | 27.74 | 28.24 | 28.24 | 1.62% | 195,195 |
| Oct 10, 2024 | 26.98 | 28.14 | 26.52 | 27.79 | 27.79 | 2.66% | 96,824 |
| Oct 9, 2024 | 27.20 | 28.03 | 26.57 | 27.07 | 27.07 | -1.17% | 107,315 |
| Oct 8, 2024 | 27.59 | 28.48 | 27.21 | 27.39 | 27.39 | -0.22% | 150,405 |
| Oct 7, 2024 | 27.16 | 28.17 | 27.09 | 27.45 | 27.45 | 0.70% | 195,777 |
| Oct 4, 2024 | 26.01 | 27.89 | 26.01 | 27.26 | 27.26 | 6.40% | 256,955 |
| Oct 3, 2024 | 23.61 | 25.77 | 23.61 | 25.62 | 25.62 | 7.69% | 283,388 |
| Oct 2, 2024 | 23.75 | 24.09 | 23.41 | 23.79 | 23.79 | - | 181,520 |
| Oct 1, 2024 | 23.05 | 24.28 | 23.00 | 23.79 | 23.79 | 1.23% | 195,305 |
| Sep 30, 2024 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 2.17% | 105,689 |
| Sep 27, 2024 | 23.66 | 24.11 | 22.59 | 23.00 | 23.00 | -2.17% | 216,461 |
| Sep 26, 2024 | 23.30 | 24.01 | 23.11 | 23.51 | 23.51 | 1.73% | 125,144 |
| Sep 25, 2024 | 23.41 | 23.71 | 22.81 | 23.11 | 23.11 | -1.91% | 145,561 |
| Sep 24, 2024 | 22.62 | 24.11 | 22.56 | 23.56 | 23.56 | 4.06% | 220,421 |
| Sep 23, 2024 | 25.04 | 25.04 | 22.39 | 22.64 | 22.64 | -8.75% | 453,314 |
| Sep 20, 2024 | 24.05 | 25.46 | 23.75 | 24.81 | 24.81 | 2.52% | 4,315,385 |
| Sep 19, 2024 | 23.89 | 25.19 | 23.67 | 24.20 | 24.20 | 2.59% | 532,793 |
| Sep 18, 2024 | 23.22 | 24.57 | 23.22 | 23.59 | 23.59 | -1.46% | 359,954 |
| Sep 17, 2024 | 24.72 | 25.16 | 23.87 | 23.94 | 23.94 | -2.44% | 248,919 |
| Sep 16, 2024 | 23.72 | 24.86 | 22.74 | 24.54 | 24.54 | 3.28% | 465,432 |
| Sep 13, 2024 | 23.80 | 24.32 | 22.30 | 23.76 | 23.76 | -0.13% | 342,798 |
| Sep 12, 2024 | 25.69 | 25.94 | 23.76 | 23.79 | 23.79 | -6.19% | 265,311 |
| Sep 11, 2024 | 27.57 | 27.74 | 25.35 | 25.36 | 25.36 | -7.07% | 228,182 |
| Sep 10, 2024 | 29.26 | 29.26 | 27.16 | 27.29 | 27.29 | -1.59% | 442,901 |
| Sep 9, 2024 | 28.54 | 30.99 | 27.17 | 27.73 | 27.73 | -1.00% | 865,813 |
| Sep 6, 2024 | 26.89 | 28.24 | 26.24 | 28.01 | 28.01 | 5.30% | 392,304 |
| Sep 5, 2024 | 26.17 | 26.70 | 25.20 | 26.60 | 26.60 | 1.84% | 270,034 |
| Sep 4, 2024 | 25.60 | 26.96 | 25.59 | 26.12 | 26.12 | 0.46% | 235,583 |
| Sep 3, 2024 | 26.89 | 27.06 | 25.69 | 26.00 | 26.00 | -2.73% | 219,136 |
| Aug 30, 2024 | 26.78 | 27.44 | 26.35 | 26.73 | 26.73 | -0.19% | 187,836 |
| Aug 29, 2024 | 27.29 | 27.46 | 26.60 | 26.78 | 26.78 | -1.58% | 175,633 |
| Aug 28, 2024 | 28.20 | 28.65 | 26.80 | 27.21 | 27.21 | -1.84% | 194,169 |
| Aug 27, 2024 | 27.25 | 28.25 | 26.74 | 27.72 | 27.72 | 1.39% | 326,008 |
| Aug 26, 2024 | 24.68 | 28.07 | 24.52 | 27.34 | 27.34 | 12.65% | 763,646 |
| Aug 23, 2024 | 23.96 | 24.72 | 23.59 | 24.27 | 24.27 | 1.68% | 309,668 |
| Aug 22, 2024 | 23.82 | 23.97 | 23.61 | 23.87 | 23.87 | -0.21% | 103,802 |
| Aug 21, 2024 | 24.20 | 24.43 | 23.70 | 23.92 | 23.92 | -1.16% | 97,059 |
| Aug 20, 2024 | 24.13 | 24.46 | 23.87 | 24.20 | 24.20 | 0.88% | 288,483 |
| Aug 19, 2024 | 24.36 | 24.36 | 23.65 | 23.99 | 23.99 | -1.52% | 187,996 |
| Aug 16, 2024 | 24.19 | 24.97 | 23.45 | 24.36 | 24.36 | 2.10% | 93,354 |
| Aug 15, 2024 | 24.06 | 24.15 | 23.54 | 23.86 | 23.86 | -0.38% | 110,115 |
| Aug 14, 2024 | 23.10 | 24.09 | 22.78 | 23.95 | 23.95 | 3.63% | 64,618 |
| Aug 13, 2024 | 22.73 | 23.37 | 22.07 | 23.11 | 23.11 | 3.17% | 59,693 |
| Aug 12, 2024 | 21.43 | 23.14 | 21.23 | 22.40 | 22.40 | 3.08% | 70,179 |
| Aug 9, 2024 | 22.70 | 23.27 | 21.37 | 21.73 | 21.73 | -4.90% | 81,269 |
| Aug 8, 2024 | 22.18 | 22.96 | 21.84 | 22.85 | 22.85 | 5.06% | 66,764 |
| Aug 7, 2024 | 21.41 | 22.00 | 21.41 | 21.75 | 21.75 | 1.35% | 44,898 |
| Aug 6, 2024 | 20.90 | 21.81 | 20.12 | 21.46 | 21.46 | 1.90% | 45,374 |
| Aug 5, 2024 | 21.46 | 21.53 | 20.85 | 21.06 | 21.06 | -3.35% | 66,127 |
| Aug 2, 2024 | 20.81 | 22.01 | 20.62 | 21.79 | 21.79 | 1.35% | 52,882 |
| Aug 1, 2024 | 21.96 | 22.13 | 21.42 | 21.50 | 21.50 | -1.83% | 48,354 |
| Jul 31, 2024 | 21.98 | 22.00 | 21.54 | 21.90 | 21.90 | -0.45% | 68,132 |
| Jul 30, 2024 | 22.00 | 22.75 | 21.73 | 22.00 | 22.00 | 1.48% | 78,487 |
| Jul 29, 2024 | 22.46 | 22.46 | 21.45 | 21.68 | 21.68 | -3.13% | 56,291 |
| Jul 26, 2024 | 21.54 | 23.05 | 21.28 | 22.38 | 22.38 | 5.87% | 75,165 |
| Jul 25, 2024 | 20.75 | 21.44 | 20.45 | 21.14 | 21.14 | 3.07% | 64,696 |
| Jul 24, 2024 | 20.33 | 21.40 | 19.61 | 20.51 | 20.51 | 0.39% | 71,289 |
| Jul 23, 2024 | 19.63 | 21.05 | 19.41 | 20.43 | 20.43 | 4.72% | 61,511 |
| Jul 22, 2024 | 18.85 | 19.79 | 18.85 | 19.51 | 19.51 | 3.94% | 66,189 |
| Jul 19, 2024 | 19.24 | 19.70 | 18.39 | 18.77 | 18.77 | -2.24% | 36,012 |
| Jul 18, 2024 | 18.85 | 19.58 | 18.68 | 19.20 | 19.20 | -2.29% | 48,450 |
| Jul 17, 2024 | 19.82 | 19.91 | 19.14 | 19.65 | 19.65 | -0.86% | 24,804 |
| Jul 16, 2024 | 20.08 | 20.45 | 19.58 | 19.82 | 19.82 | 0.97% | 63,823 |
| Jul 15, 2024 | 18.67 | 19.65 | 18.07 | 19.63 | 19.63 | 6.74% | 62,515 |
| Jul 12, 2024 | 18.79 | 19.23 | 18.00 | 18.39 | 18.39 | -0.11% | 41,182 |
| Jul 11, 2024 | 18.20 | 18.57 | 17.74 | 18.41 | 18.41 | 2.68% | 64,347 |
| Jul 10, 2024 | 18.61 | 18.75 | 17.21 | 17.93 | 17.93 | -2.66% | 73,555 |
| Jul 9, 2024 | 18.55 | 18.85 | 18.08 | 18.42 | 18.42 | -1.29% | 48,173 |
| Jul 8, 2024 | 18.60 | 19.91 | 17.86 | 18.66 | 18.66 | 0.32% | 87,494 |
| Jul 5, 2024 | 18.33 | 19.28 | 17.65 | 18.60 | 18.60 | 1.81% | 99,160 |
| Jul 3, 2024 | 18.27 | 18.28 | 17.29 | 18.27 | 18.27 | -0.76% | 42,293 |
| Jul 2, 2024 | 18.18 | 18.44 | 17.78 | 18.41 | 18.41 | 1.43% | 46,457 |
| Jul 1, 2024 | 18.15 | 19.04 | 17.66 | 18.15 | 18.15 | -2.16% | 97,111 |
| Jun 28, 2024 | 17.41 | 18.90 | 16.69 | 18.55 | 18.55 | 6.61% | 267,272 |
| Jun 27, 2024 | 16.96 | 17.98 | 16.60 | 17.40 | 17.40 | 2.65% | 108,758 |
| Jun 26, 2024 | 17.41 | 17.70 | 15.80 | 16.95 | 16.95 | -3.03% | 98,358 |
| Jun 25, 2024 | 17.77 | 18.07 | 17.02 | 17.48 | 17.48 | -2.13% | 49,594 |
| Jun 24, 2024 | 17.79 | 18.07 | 17.57 | 17.86 | 17.86 | -0.78% | 34,398 |
| Jun 21, 2024 | 16.76 | 18.71 | 16.04 | 18.00 | 18.00 | 8.43% | 106,417 |
| Jun 20, 2024 | 17.43 | 18.86 | 15.53 | 16.60 | 16.60 | -5.20% | 64,663 |
| Jun 18, 2024 | 18.46 | 19.35 | 17.23 | 17.51 | 17.51 | -5.40% | 52,902 |
| Jun 17, 2024 | 18.75 | 18.80 | 18.34 | 18.51 | 18.51 | -1.02% | 55,811 |
| Jun 14, 2024 | 18.57 | 19.05 | 18.48 | 18.70 | 18.70 | -0.69% | 44,937 |
| Jun 13, 2024 | 18.65 | 18.88 | 18.20 | 18.83 | 18.83 | 0.91% | 64,432 |