Skip to main content
logo
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
21.97
-0.32 (-1.44%)
At close: Dec 26, 2025, 4:00 PM EST
21.91
-0.06 (-0.27%)
After-hours: Dec 26, 2025, 5:24 PM EST

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202522.3322.8121.8121.9721.97-1.44%210,921
Dec 24, 202522.2922.6221.9322.2922.29-0.13%72,402
Dec 23, 202522.5022.6121.8122.3222.32-0.36%202,185
Dec 22, 202522.0522.7922.0522.4022.401.77%282,582
Dec 19, 202521.3722.6621.3222.0122.013.97%1,019,651
Dec 18, 202522.2822.7720.6721.1721.17-4.81%762,428
Dec 17, 202523.1023.5021.6622.2422.24-3.76%634,822
Dec 16, 202523.4924.4122.7623.1123.11-2.24%477,366
Dec 15, 202524.4925.5022.8823.6423.64-3.19%540,121
Dec 12, 202524.3624.7823.5224.4224.420.41%209,767
Dec 11, 202524.4925.2524.1224.3224.32-0.12%306,760
Dec 10, 202525.4825.8023.2924.3524.35-2.25%526,063
Dec 9, 202524.9325.4824.5524.9124.91-0.28%246,174
Dec 8, 202524.9925.8224.6024.9824.981.17%557,689
Dec 5, 202524.4825.6924.3524.6924.691.40%643,204
Dec 4, 202522.8925.0022.8924.3524.356.42%944,359
Dec 3, 202520.7722.9520.4122.8822.8810.27%442,860
Dec 2, 202522.3322.3320.4920.7520.75-7.86%308,135
Dec 1, 202522.5922.9422.0322.5222.52-1.83%351,069
Nov 28, 202523.1223.3222.8822.9422.94-0.48%126,560
Nov 26, 202522.6923.4422.1823.0523.051.19%590,912
Nov 25, 202521.8023.0621.8022.7822.785.90%368,286
Nov 24, 202520.5922.0020.5221.5121.515.70%308,231
Nov 21, 202519.8820.6019.8820.3520.351.45%164,687
Nov 20, 202520.3421.0719.9920.0620.060.15%192,410
Nov 19, 202520.0920.4519.9320.0320.03-0.89%136,261
Nov 18, 202520.6220.8620.0020.2120.21-2.32%153,132
Nov 17, 202520.7421.1120.0320.6920.69-270,656
Nov 14, 202519.4621.0019.4220.6920.695.13%456,731
Nov 13, 202519.9920.2419.1019.6819.68-2.57%249,809
Nov 12, 202519.4420.4819.2720.2020.204.23%366,785
Nov 11, 202518.5119.6718.0419.3819.384.19%329,322
Nov 10, 202518.6718.9517.8118.6018.603.08%387,726
Nov 7, 202518.4118.6317.7718.0518.05-1.88%282,513
Nov 6, 202518.3919.0518.2918.3918.390.33%212,862
Nov 5, 202518.6518.7817.8418.3318.33-2.03%317,002
Nov 4, 202517.2819.9317.2318.7118.716.31%686,575
Nov 3, 202518.3818.5017.0017.6017.60-6.03%440,448
Oct 31, 202518.6418.9818.0018.7318.731.41%245,472
Oct 30, 202518.6019.4318.4318.4718.47-1.12%495,992
Oct 29, 202519.6119.6118.5318.6818.68-4.98%219,804
Oct 28, 202519.4220.0419.1719.6619.660.87%520,164
Oct 27, 202518.6319.7018.6319.4919.494.78%527,341
Oct 24, 202518.3518.8418.1618.6018.602.82%292,538
Oct 23, 202518.4918.9317.8918.0918.09-2.16%260,585
Oct 22, 202519.5619.9018.4518.4918.49-5.62%222,281
Oct 21, 202519.9320.1019.2719.5919.59-2.00%336,394
Oct 20, 202519.7220.2519.5019.9919.992.46%242,587
Oct 17, 202519.4119.8619.0019.5119.51-0.59%168,862
Oct 16, 202520.8221.0019.3319.6319.63-4.64%172,017