Skip to main content
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
27.07
-0.32 (-1.17%)
Feb 21, 2025, 4:00 PM EST - Market closed

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202527.1227.8426.6127.0727.07-1.17%238,021
Feb 20, 202527.3228.1226.9327.3927.391.03%103,427
Feb 19, 202525.9727.9325.9727.1127.113.43%129,078
Feb 18, 202526.7028.0025.8926.2126.21-1.47%118,706
Feb 14, 202527.0627.2126.4426.6026.60-0.93%115,937
Feb 13, 202526.9927.4526.6626.8526.85-0.19%69,654
Feb 12, 202526.3227.1426.1026.9026.90-91,831
Feb 11, 202526.5727.0726.5726.9026.90-0.04%110,280
Feb 10, 202526.3127.1726.0426.9126.913.14%124,919
Feb 7, 202526.9827.3925.8026.0926.09-4.71%345,482
Feb 6, 202529.2429.5727.3327.3827.38-6.39%85,060
Feb 5, 202528.2729.3127.6629.2529.253.74%272,356
Feb 4, 202527.3828.5426.9828.2028.202.30%137,860
Feb 3, 202527.7628.8925.9027.5627.56-3.43%174,236
Jan 31, 202529.0629.7128.3528.5428.54-1.89%121,065
Jan 30, 202529.4029.6828.4829.0929.090.24%136,789
Jan 29, 202528.5129.6028.5029.0229.020.76%128,969
Jan 28, 202528.1028.9828.0528.8028.801.98%214,080
Jan 27, 202527.1228.3526.7928.2428.243.44%226,256
Jan 24, 202526.9927.9326.4127.3027.300.18%96,493
Jan 23, 202526.3427.7026.3227.2527.252.33%135,999
Jan 22, 202525.9027.1025.9026.6326.635.22%187,725
Jan 21, 202524.4226.1524.4225.3125.313.69%127,459
Jan 17, 202524.6925.4923.8424.4124.41-0.29%107,553
Jan 16, 202524.1224.7323.6324.4824.48-1.77%105,773
Jan 15, 202525.4626.5424.6924.9224.920.28%159,090
Jan 14, 202525.4825.7724.1324.8524.85-2.22%142,466
Jan 13, 202524.7125.5423.8025.4225.422.15%100,264
Jan 10, 202526.2327.1123.9724.8824.88-7.37%238,242
Jan 8, 202526.7827.3426.3026.8626.860.07%143,839
Jan 7, 202526.0626.9325.6826.8426.842.64%90,276
Jan 6, 202527.3127.3125.7626.1526.15-4.98%106,637
Jan 3, 202527.8328.5126.7927.5227.520.18%115,211
Jan 2, 202527.0927.8126.8027.4727.473.12%151,100
Dec 31, 202427.1827.2226.3626.6426.64-1.15%87,561
Dec 30, 202427.0727.5026.3926.9526.95-1.14%179,119
Dec 27, 202427.4627.6726.7127.2627.26-1.16%141,503
Dec 26, 202426.4727.6226.2227.5827.583.57%70,076
Dec 24, 202426.0526.6325.5426.6326.632.31%73,607
Dec 23, 202425.9326.2825.3226.0326.03-0.23%205,051
Dec 20, 202425.4326.6925.2326.0926.091.72%662,701
Dec 19, 202425.8226.2925.0125.6525.65-0.43%124,392
Dec 18, 202427.2327.4825.5125.7625.76-4.31%146,467
Dec 17, 202426.4227.5526.4226.9226.921.66%88,735
Dec 16, 202426.7727.6626.4226.4826.48-0.90%113,418
Dec 13, 202425.8827.0325.3626.7226.723.25%148,278
Dec 12, 202427.3827.5425.8325.8825.88-5.89%107,444
Dec 11, 202428.4428.7327.3927.5027.50-2.93%106,292
Dec 10, 202427.9628.4927.3728.3328.331.07%137,673
Dec 9, 202429.3529.8628.0328.0328.03-4.20%92,007
Dec 6, 202428.8529.8628.8529.2629.262.49%111,169
Dec 5, 202429.2529.7028.3428.5528.55-2.39%184,226
Dec 4, 202429.1229.8028.6929.2529.250.45%111,135
Dec 3, 202429.5030.1728.8929.1229.12-1.49%128,731
Dec 2, 202430.0030.4129.2529.5629.56-1.34%103,997
Nov 29, 202429.3030.2629.2529.9629.962.92%161,986
Nov 27, 202429.1329.5328.2929.1129.111.29%106,131
Nov 26, 202427.2329.1627.1528.7428.744.51%226,304
Nov 25, 202427.8928.3327.2627.5027.500.18%416,460
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