ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
20.92
+0.10 (0.48%)
Apr 28, 2025, 4:00 PM EDT - Market closed
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 20.94 | 21.05 | 20.16 | 20.92 | 20.92 | 0.48% | 165,398 |
| Apr 25, 2025 | 20.80 | 21.00 | 20.41 | 20.82 | 20.82 | -1.65% | 158,392 |
| Apr 24, 2025 | 21.08 | 21.24 | 20.49 | 21.17 | 21.17 | 0.43% | 108,195 |
| Apr 23, 2025 | 20.82 | 21.63 | 20.58 | 21.08 | 21.08 | 3.94% | 246,990 |
| Apr 22, 2025 | 19.81 | 20.59 | 19.65 | 20.28 | 20.28 | 3.79% | 148,697 |
| Apr 21, 2025 | 17.86 | 19.69 | 17.43 | 19.54 | 19.54 | 7.72% | 202,634 |
| Apr 17, 2025 | 17.78 | 18.42 | 17.37 | 18.14 | 18.14 | 1.34% | 179,598 |
| Apr 16, 2025 | 18.52 | 18.62 | 17.72 | 17.90 | 17.90 | -3.92% | 120,947 |
| Apr 15, 2025 | 18.37 | 18.72 | 18.21 | 18.63 | 18.63 | 1.33% | 142,944 |
| Apr 14, 2025 | 18.32 | 18.69 | 17.73 | 18.39 | 18.39 | 1.29% | 224,486 |
| Apr 11, 2025 | 16.84 | 18.17 | 16.31 | 18.15 | 18.15 | 7.65% | 281,330 |
| Apr 10, 2025 | 16.90 | 17.30 | 16.16 | 16.86 | 16.86 | -3.99% | 246,235 |
| Apr 9, 2025 | 15.91 | 17.92 | 15.55 | 17.56 | 17.56 | 7.73% | 343,211 |
| Apr 8, 2025 | 17.34 | 17.50 | 15.73 | 16.30 | 16.30 | -1.87% | 304,974 |
| Apr 7, 2025 | 15.76 | 17.06 | 15.47 | 16.61 | 16.61 | 1.16% | 199,190 |
| Apr 4, 2025 | 16.36 | 16.80 | 15.53 | 16.42 | 16.42 | -3.07% | 827,428 |
| Apr 3, 2025 | 17.36 | 17.50 | 16.72 | 16.94 | 16.94 | -5.89% | 340,473 |
| Apr 2, 2025 | 17.89 | 18.46 | 17.79 | 18.00 | 18.00 | -0.17% | 277,235 |
| Apr 1, 2025 | 18.21 | 18.26 | 17.54 | 18.03 | 18.03 | -2.49% | 305,172 |
| Mar 31, 2025 | 18.55 | 18.94 | 17.84 | 18.49 | 18.49 | -2.43% | 433,281 |
| Mar 28, 2025 | 18.52 | 19.04 | 18.41 | 18.95 | 18.95 | 2.05% | 121,155 |
| Mar 27, 2025 | 18.29 | 18.76 | 17.89 | 18.57 | 18.57 | 1.59% | 166,042 |
| Mar 26, 2025 | 18.91 | 19.34 | 18.07 | 18.28 | 18.28 | -3.74% | 186,785 |
| Mar 25, 2025 | 20.12 | 20.15 | 18.58 | 18.99 | 18.99 | -6.04% | 214,177 |
| Mar 24, 2025 | 19.89 | 20.37 | 19.57 | 20.21 | 20.21 | 3.53% | 131,410 |
| Mar 21, 2025 | 19.31 | 20.59 | 18.90 | 19.52 | 19.52 | -0.10% | 374,084 |
| Mar 20, 2025 | 20.19 | 20.27 | 19.48 | 19.54 | 19.54 | -0.31% | 129,712 |
| Mar 19, 2025 | 19.36 | 19.77 | 19.16 | 19.60 | 19.60 | 0.51% | 121,673 |
| Mar 18, 2025 | 20.43 | 20.43 | 19.49 | 19.50 | 19.50 | -5.16% | 117,573 |
| Mar 17, 2025 | 20.85 | 21.65 | 20.20 | 20.56 | 20.56 | -2.10% | 303,922 |
| Mar 14, 2025 | 21.87 | 22.18 | 20.98 | 21.00 | 21.00 | -3.45% | 303,423 |
| Mar 13, 2025 | 22.45 | 22.45 | 21.50 | 21.75 | 21.75 | -3.12% | 89,934 |
| Mar 12, 2025 | 22.56 | 22.75 | 21.98 | 22.45 | 22.45 | -0.13% | 159,946 |
| Mar 11, 2025 | 21.73 | 22.56 | 21.44 | 22.48 | 22.48 | 3.45% | 208,478 |
| Mar 10, 2025 | 22.11 | 22.16 | 21.40 | 21.73 | 21.73 | -0.64% | 112,059 |
| Mar 7, 2025 | 21.91 | 22.24 | 21.34 | 21.87 | 21.87 | 0.28% | 156,859 |
| Mar 6, 2025 | 22.65 | 22.79 | 21.61 | 21.81 | 21.81 | -2.94% | 190,741 |
| Mar 5, 2025 | 22.92 | 22.92 | 21.98 | 22.47 | 22.47 | 2.35% | 161,613 |
| Mar 4, 2025 | 21.67 | 22.45 | 21.19 | 21.96 | 21.96 | -0.34% | 215,565 |
| Mar 3, 2025 | 23.55 | 23.65 | 21.92 | 22.03 | 22.03 | -6.69% | 369,910 |
| Feb 28, 2025 | 23.77 | 24.11 | 23.17 | 23.61 | 23.61 | -0.38% | 223,593 |
| Feb 27, 2025 | 24.91 | 25.23 | 23.54 | 23.70 | 23.70 | -2.79% | 109,595 |
| Feb 26, 2025 | 25.23 | 26.33 | 23.29 | 24.38 | 24.38 | -3.37% | 344,717 |
| Feb 25, 2025 | 25.32 | 26.29 | 24.72 | 25.23 | 25.23 | -0.12% | 210,604 |
| Feb 24, 2025 | 26.97 | 27.85 | 25.02 | 25.26 | 25.26 | -6.69% | 202,432 |
| Feb 21, 2025 | 27.12 | 27.84 | 26.61 | 27.07 | 27.07 | -1.17% | 238,021 |
| Feb 20, 2025 | 27.32 | 28.12 | 26.93 | 27.39 | 27.39 | 1.03% | 103,427 |
| Feb 19, 2025 | 25.97 | 27.93 | 25.97 | 27.11 | 27.11 | 3.43% | 129,078 |
| Feb 18, 2025 | 26.70 | 28.00 | 25.89 | 26.21 | 26.21 | -1.47% | 118,706 |
| Feb 14, 2025 | 27.06 | 27.21 | 26.44 | 26.60 | 26.60 | -0.93% | 115,937 |