Skip to main content
logo
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
20.77
-0.33 (-1.56%)
Jul 3, 2025, 1:00 PM - Market closed

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202521.2021.2020.0120.7720.77-1.56%286,019
Jul 2, 202520.2521.8920.0021.1021.101.01%949,102
Jul 1, 202521.6322.0720.6820.8920.89-4.04%415,362
Jun 30, 202522.8723.1721.6821.7721.77-4.98%305,835
Jun 27, 202522.8723.2722.3122.9122.910.44%876,348
Jun 26, 202522.8223.0522.1222.8122.810.04%291,997
Jun 25, 202523.3023.4422.5322.8022.80-1.34%418,097
Jun 24, 202524.0324.0322.7123.1123.111.36%977,896
Jun 23, 202524.7125.7322.0422.8022.80-9.60%1,350,736
Jun 20, 202525.1025.5824.5525.2225.221.33%441,503
Jun 18, 202524.9525.6324.6124.8924.89-0.36%221,896
Jun 17, 202525.2825.8024.0624.9824.98-1.73%367,071
Jun 16, 202523.4825.5722.9725.4225.429.24%512,100
Jun 13, 202523.3423.9322.9223.2723.27-1.52%441,320
Jun 12, 202523.0823.6422.6523.6323.631.48%672,635
Jun 11, 202525.0025.0723.2023.2923.29-4.96%179,002
Jun 10, 202523.7624.7523.7624.5024.503.81%322,545
Jun 9, 202523.8424.0523.2023.6023.600.34%199,839
Jun 6, 202523.8223.9123.1923.5223.520.21%219,200
Jun 5, 202522.7424.0522.5023.4723.473.30%529,702
Jun 4, 202523.2023.7722.6622.7222.72-1.73%386,063
Jun 3, 202522.0523.5521.9323.1223.125.09%569,421
Jun 2, 202521.5122.4221.0122.0022.003.53%588,332
May 30, 202520.8321.6120.1821.2521.251.19%310,649
May 29, 202520.1521.4419.9821.0021.004.79%577,312
May 28, 202520.7720.7719.8020.0420.04-2.86%302,038
May 27, 202520.6020.8620.0720.6320.631.13%261,226
May 23, 202520.1920.7019.6220.4020.40-1.11%360,630
May 22, 202520.3021.1619.7420.6320.630.78%336,382
May 21, 202520.4821.0719.9920.4720.47-1.87%178,087
May 20, 202519.5221.0519.0920.8620.867.80%474,123
May 19, 202519.1719.5218.7019.3519.35-0.05%165,194
May 16, 202519.1519.5518.9719.3619.360.62%137,115
May 15, 202518.8019.3318.5119.2419.242.61%167,074
May 14, 202519.2819.5718.7418.7518.75-1.83%166,919
May 13, 202519.8919.9119.0319.1019.10-4.45%151,213
May 12, 202520.1521.2118.8619.9919.99-0.79%241,126
May 9, 202519.6920.8019.6920.1520.152.03%233,908
May 8, 202519.8020.5018.8419.7519.75-0.25%101,672
May 7, 202519.8620.4119.1919.8019.800.56%124,763
May 6, 202520.5920.6719.0819.6919.69-5.38%182,006
May 5, 202521.1621.4220.6620.8120.81-2.30%90,314
May 2, 202520.4021.7920.4021.3021.301.04%132,899
May 1, 202521.0621.3120.3421.0821.08-0.85%124,257
Apr 30, 202520.4821.6019.4821.2621.261.72%183,727
Apr 29, 202520.8921.2120.6420.9020.90-0.10%97,325
Apr 28, 202520.9421.0520.1620.9220.920.48%165,398
Apr 25, 202520.8021.0020.4120.8220.82-1.65%158,392
Apr 24, 202521.0821.2420.4921.1721.170.43%108,195
Apr 23, 202520.8221.6320.5821.0821.083.94%246,990