Skip to main content
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
27.45
+0.86 (3.23%)
Nov 22, 2024, 4:00 PM EST - Market closed

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202426.6827.6825.6527.4527.453.23%114,042
Nov 21, 202427.5627.8126.5326.5926.59-2.99%187,134
Nov 20, 202427.4228.8227.2327.4127.41-0.04%101,937
Nov 19, 202427.0428.0526.4027.4227.421.37%110,030
Nov 18, 202427.1827.6126.4027.0527.05-0.59%148,661
Nov 15, 202428.4628.4626.7727.2127.21-3.10%293,330
Nov 14, 202431.6732.0127.6428.0828.08-11.86%299,977
Nov 13, 202433.4433.6431.8431.8631.86-3.43%95,948
Nov 12, 202434.0034.3532.6832.9932.99-3.90%99,667
Nov 11, 202434.1234.9233.5734.3334.330.41%173,519
Nov 8, 202435.8736.3733.1734.1934.19-4.04%197,750
Nov 7, 202435.4136.2034.5135.6335.632.06%183,175
Nov 6, 202433.6235.9732.5234.9134.919.16%241,246
Nov 5, 202431.4332.0031.0731.9831.981.56%68,363
Nov 4, 202430.9232.0130.4131.4931.492.31%111,509
Nov 1, 202429.3630.7828.5030.7830.784.91%114,534
Oct 31, 202431.5331.6529.1729.3429.34-6.77%108,722
Oct 30, 202431.0232.0030.9031.4731.470.80%66,751
Oct 29, 202431.9632.3230.7031.2231.22-2.95%75,457
Oct 28, 202432.0732.4031.6032.1732.171.55%127,623
Oct 25, 202431.3432.0431.0431.6831.682.13%168,805
Oct 24, 202430.1931.8730.1931.0231.022.58%153,049
Oct 23, 202429.7830.3529.4630.2430.240.63%272,075
Oct 22, 202429.0030.1528.5030.0530.054.67%192,282
Oct 21, 202429.2029.2028.3728.7128.71-1.54%74,471
Oct 18, 202429.0029.4728.7229.1629.160.59%56,293
Oct 17, 202429.7329.9428.7428.9928.99-2.52%77,763
Oct 16, 202428.3729.8128.1429.7429.744.68%164,035
Oct 15, 202427.7628.7227.4228.4128.411.68%117,863
Oct 14, 202428.1428.3827.7927.9427.94-1.06%81,452
Oct 11, 202427.7429.1027.7428.2428.241.62%195,195
Oct 10, 202426.9828.1426.5227.7927.792.66%96,824
Oct 9, 202427.2028.0326.5727.0727.07-1.17%107,315
Oct 8, 202427.5928.4827.2127.3927.39-0.22%150,405
Oct 7, 202427.1628.1727.0927.4527.450.70%195,777
Oct 4, 202426.0127.8926.0127.2627.266.40%256,955
Oct 3, 202423.6125.7723.6125.6225.627.69%283,388
Oct 2, 202423.7524.0923.4123.7923.79-181,520
Oct 1, 202423.0524.2823.0023.7923.791.23%195,305
Sep 30, 202423.0023.5023.0023.5023.502.17%105,689
Sep 27, 202423.6624.1122.5923.0023.00-2.17%216,461
Sep 26, 202423.3024.0123.1123.5123.511.73%125,144
Sep 25, 202423.4123.7122.8123.1123.11-1.91%145,561
Sep 24, 202422.6224.1122.5623.5623.564.06%220,421
Sep 23, 202425.0425.0422.3922.6422.64-8.75%453,314
Sep 20, 202424.0525.4623.7524.8124.812.52%4,315,385
Sep 19, 202423.8925.1923.6724.2024.202.59%532,793
Sep 18, 202423.2224.5723.2223.5923.59-1.46%359,954
Sep 17, 202424.7225.1623.8723.9423.94-2.44%248,919
Sep 16, 202423.7224.8622.7424.5424.543.28%465,432
Sep 13, 202423.8024.3222.3023.7623.76-0.13%342,798
Sep 12, 202425.6925.9423.7623.7923.79-6.19%265,311
Sep 11, 202427.5727.7425.3525.3625.36-7.07%228,182
Sep 10, 202429.2629.2627.1627.2927.29-1.59%442,901
Sep 9, 202428.5430.9927.1727.7327.73-1.00%865,813
Sep 6, 202426.8928.2426.2428.0128.015.30%392,304
Sep 5, 202426.1726.7025.2026.6026.601.84%270,034
Sep 4, 202425.6026.9625.5926.1226.120.46%235,583
Sep 3, 202426.8927.0625.6926.0026.00-2.73%219,136
Aug 30, 202426.7827.4426.3526.7326.73-0.19%187,836
Aug 29, 202427.2927.4626.6026.7826.78-1.58%175,633
Aug 28, 202428.2028.6526.8027.2127.21-1.84%194,169
Aug 27, 202427.2528.2526.7427.7227.721.39%326,008
Aug 26, 202424.6828.0724.5227.3427.3412.65%763,646
Aug 23, 202423.9624.7223.5924.2724.271.68%309,668
Aug 22, 202423.8223.9723.6123.8723.87-0.21%103,802
Aug 21, 202424.2024.4323.7023.9223.92-1.16%97,059
Aug 20, 202424.1324.4623.8724.2024.200.88%288,483
Aug 19, 202424.3624.3623.6523.9923.99-1.52%187,996
Aug 16, 202424.1924.9723.4524.3624.362.10%93,354
Aug 15, 202424.0624.1523.5423.8623.86-0.38%110,115
Aug 14, 202423.1024.0922.7823.9523.953.63%64,618
Aug 13, 202422.7323.3722.0723.1123.113.17%59,693
Aug 12, 202421.4323.1421.2322.4022.403.08%70,179
Aug 9, 202422.7023.2721.3721.7321.73-4.90%81,269
Aug 8, 202422.1822.9621.8422.8522.855.06%66,764
Aug 7, 202421.4122.0021.4121.7521.751.35%44,898
Aug 6, 202420.9021.8120.1221.4621.461.90%45,374
Aug 5, 202421.4621.5320.8521.0621.06-3.35%66,127
Aug 2, 202420.8122.0120.6221.7921.791.35%52,882
Aug 1, 202421.9622.1321.4221.5021.50-1.83%48,354
Jul 31, 202421.9822.0021.5421.9021.90-0.45%68,132
Jul 30, 202422.0022.7521.7322.0022.001.48%78,487
Jul 29, 202422.4622.4621.4521.6821.68-3.13%56,291
Jul 26, 202421.5423.0521.2822.3822.385.87%75,165
Jul 25, 202420.7521.4420.4521.1421.143.07%64,696
Jul 24, 202420.3321.4019.6120.5120.510.39%71,289
Jul 23, 202419.6321.0519.4120.4320.434.72%61,511
Jul 22, 202418.8519.7918.8519.5119.513.94%66,189
Jul 19, 202419.2419.7018.3918.7718.77-2.24%36,012
Jul 18, 202418.8519.5818.6819.2019.20-2.29%48,450
Jul 17, 202419.8219.9119.1419.6519.65-0.86%24,804
Jul 16, 202420.0820.4519.5819.8219.820.97%63,823
Jul 15, 202418.6719.6518.0719.6319.636.74%62,515
Jul 12, 202418.7919.2318.0018.3918.39-0.11%41,182
Jul 11, 202418.2018.5717.7418.4118.412.68%64,347
Jul 10, 202418.6118.7517.2117.9317.93-2.66%73,555
Jul 9, 202418.5518.8518.0818.4218.42-1.29%48,173
Jul 8, 202418.6019.9117.8618.6618.660.32%87,494
Jul 5, 202418.3319.2817.6518.6018.601.81%99,160