ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
18.67
-0.85 (-4.33%)
At close: Aug 1, 2025, 4:00 PM
18.66
0.00 (-0.03%)
After-hours: Aug 1, 2025, 4:04 PM EDT
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 25.10 | 25.58 | 24.55 | 25.22 | 25.22 | 1.33% | 441,503 |
| Jun 18, 2025 | 24.95 | 25.63 | 24.61 | 24.89 | 24.89 | -0.36% | 221,896 |
| Jun 17, 2025 | 25.28 | 25.80 | 24.06 | 24.98 | 24.98 | -1.73% | 367,071 |
| Jun 16, 2025 | 23.48 | 25.57 | 22.97 | 25.42 | 25.42 | 9.24% | 512,100 |
| Jun 13, 2025 | 23.34 | 23.93 | 22.92 | 23.27 | 23.27 | -1.52% | 441,320 |
| Jun 12, 2025 | 23.08 | 23.64 | 22.65 | 23.63 | 23.63 | 1.48% | 672,635 |
| Jun 11, 2025 | 25.00 | 25.07 | 23.20 | 23.29 | 23.29 | -4.96% | 179,002 |
| Jun 10, 2025 | 23.76 | 24.75 | 23.76 | 24.50 | 24.50 | 3.81% | 322,545 |
| Jun 9, 2025 | 23.84 | 24.05 | 23.20 | 23.60 | 23.60 | 0.34% | 199,839 |
| Jun 6, 2025 | 23.82 | 23.91 | 23.19 | 23.52 | 23.52 | 0.21% | 219,200 |
| Jun 5, 2025 | 22.74 | 24.05 | 22.50 | 23.47 | 23.47 | 3.30% | 529,702 |
| Jun 4, 2025 | 23.20 | 23.77 | 22.66 | 22.72 | 22.72 | -1.73% | 386,063 |
| Jun 3, 2025 | 22.05 | 23.55 | 21.93 | 23.12 | 23.12 | 5.09% | 569,421 |
| Jun 2, 2025 | 21.51 | 22.42 | 21.01 | 22.00 | 22.00 | 3.53% | 588,332 |
| May 30, 2025 | 20.83 | 21.61 | 20.18 | 21.25 | 21.25 | 1.19% | 310,649 |
| May 29, 2025 | 20.15 | 21.44 | 19.98 | 21.00 | 21.00 | 4.79% | 577,312 |
| May 28, 2025 | 20.77 | 20.77 | 19.80 | 20.04 | 20.04 | -2.86% | 302,038 |
| May 27, 2025 | 20.60 | 20.86 | 20.07 | 20.63 | 20.63 | 1.13% | 261,226 |
| May 23, 2025 | 20.19 | 20.70 | 19.62 | 20.40 | 20.40 | -1.11% | 360,630 |
| May 22, 2025 | 20.30 | 21.16 | 19.74 | 20.63 | 20.63 | 0.78% | 336,382 |
| May 21, 2025 | 20.48 | 21.07 | 19.99 | 20.47 | 20.47 | -1.87% | 178,087 |