Skip to main content
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
18.95
+0.38 (2.05%)
At close: Mar 28, 2025, 4:00 PM
18.67
-0.28 (-1.50%)
After-hours: Mar 28, 2025, 5:16 PM EDT

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202518.5219.0418.4118.9518.952.05%121,155
Mar 27, 202518.2918.7617.8918.5718.571.59%166,042
Mar 26, 202518.9119.3418.0718.2818.28-3.74%186,785
Mar 25, 202520.1220.1518.5818.9918.99-6.04%214,177
Mar 24, 202519.8920.3719.5720.2120.213.53%131,410
Mar 21, 202519.3120.5918.9019.5219.52-0.10%374,084
Mar 20, 202520.1920.2719.4819.5419.54-0.31%129,712
Mar 19, 202519.3619.7719.1619.6019.600.51%121,673
Mar 18, 202520.4320.4319.4919.5019.50-5.16%117,573
Mar 17, 202520.8521.6520.2020.5620.56-2.10%303,922
Mar 14, 202521.8722.1820.9821.0021.00-3.45%303,423
Mar 13, 202522.4522.4521.5021.7521.75-3.12%89,934
Mar 12, 202522.5622.7521.9822.4522.45-0.13%159,946
Mar 11, 202521.7322.5621.4422.4822.483.45%208,478
Mar 10, 202522.1122.1621.4021.7321.73-0.64%112,059
Mar 7, 202521.9122.2421.3421.8721.870.28%156,859
Mar 6, 202522.6522.7921.6121.8121.81-2.94%190,741
Mar 5, 202522.9222.9221.9822.4722.472.35%161,613
Mar 4, 202521.6722.4521.1921.9621.96-0.34%215,565
Mar 3, 202523.5523.6521.9222.0322.03-6.69%369,910
Feb 28, 202523.7724.1123.1723.6123.61-0.38%223,593
Feb 27, 202524.9125.2323.5423.7023.70-2.79%109,595
Feb 26, 202525.2326.3323.2924.3824.38-3.37%344,717
Feb 25, 202525.3226.2924.7225.2325.23-0.12%210,604
Feb 24, 202526.9727.8525.0225.2625.26-6.69%202,432
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