Skip to main content
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
20.41
-0.22 (-1.07%)
At close: May 23, 2025, 4:00 PM
20.40
-0.01 (-0.05%)
After-hours: May 23, 2025, 4:02 PM EDT

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 22, 202519.8120.5919.6520.2820.283.79%148,697
Apr 21, 202517.8619.6917.4319.5419.547.72%202,634
Apr 17, 202517.7818.4217.3718.1418.141.34%179,598
Apr 16, 202518.5218.6217.7217.9017.90-3.92%120,947
Apr 15, 202518.3718.7218.2118.6318.631.33%142,944
Apr 14, 202518.3218.6917.7318.3918.391.29%224,486
Apr 11, 202516.8418.1716.3118.1518.157.65%281,330
Apr 10, 202516.9017.3016.1616.8616.86-3.99%246,235
Apr 9, 202515.9117.9215.5517.5617.567.73%343,211
Apr 8, 202517.3417.5015.7316.3016.30-1.87%304,974
Apr 7, 202515.7617.0615.4716.6116.611.16%199,190
Apr 4, 202516.3616.8015.5316.4216.42-3.07%827,428
Apr 3, 202517.3617.5016.7216.9416.94-5.89%340,473
Apr 2, 202517.8918.4617.7918.0018.00-0.17%277,235
Apr 1, 202518.2118.2617.5418.0318.03-2.49%305,172
Mar 31, 202518.5518.9417.8418.4918.49-2.43%433,281
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