ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
19.95
+0.11 (0.55%)
Oct 6, 2025, 4:00 PM EDT - Market closed
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 19.91 | 20.16 | 19.60 | 19.95 | 19.95 | 0.55% | 259,011 |
| Oct 3, 2025 | 18.82 | 20.03 | 18.82 | 19.84 | 19.84 | 5.36% | 353,771 |
| Oct 2, 2025 | 18.52 | 18.94 | 18.46 | 18.83 | 18.83 | 2.00% | 190,718 |
| Oct 1, 2025 | 18.31 | 18.80 | 18.31 | 18.46 | 18.46 | 0.05% | 127,142 |
| Sep 30, 2025 | 18.35 | 18.69 | 18.10 | 18.45 | 18.45 | 1.60% | 270,906 |
| Sep 29, 2025 | 18.27 | 18.79 | 17.04 | 18.16 | 18.16 | 0.72% | 529,355 |
| Sep 26, 2025 | 17.16 | 18.09 | 17.10 | 18.03 | 18.03 | 5.01% | 275,664 |
| Sep 25, 2025 | 17.74 | 17.75 | 17.16 | 17.17 | 17.17 | -3.86% | 148,206 |
| Sep 24, 2025 | 18.12 | 18.51 | 17.84 | 17.86 | 17.86 | -2.24% | 166,776 |
| Sep 23, 2025 | 18.64 | 19.05 | 18.04 | 18.27 | 18.27 | -1.88% | 272,549 |
| Sep 22, 2025 | 17.67 | 18.63 | 17.31 | 18.62 | 18.62 | 5.50% | 326,282 |
| Sep 19, 2025 | 18.58 | 18.58 | 17.59 | 17.65 | 17.65 | -5.01% | 1,516,760 |
| Sep 18, 2025 | 17.66 | 18.63 | 17.64 | 18.58 | 18.58 | 6.11% | 358,004 |
| Sep 17, 2025 | 18.27 | 18.70 | 17.21 | 17.51 | 17.51 | -3.79% | 311,028 |
| Sep 16, 2025 | 18.92 | 19.20 | 18.02 | 18.20 | 18.20 | -3.96% | 215,749 |
| Sep 15, 2025 | 19.72 | 19.99 | 18.75 | 18.95 | 18.95 | -3.86% | 268,118 |
| Sep 12, 2025 | 18.93 | 19.78 | 18.93 | 19.71 | 19.71 | 3.63% | 297,391 |
| Sep 11, 2025 | 18.89 | 19.50 | 18.69 | 19.02 | 19.02 | 0.79% | 490,718 |
| Sep 10, 2025 | 19.66 | 19.66 | 18.35 | 18.87 | 18.87 | -4.79% | 424,616 |
| Sep 9, 2025 | 20.22 | 20.76 | 19.46 | 19.82 | 19.82 | -1.93% | 261,246 |
| Sep 8, 2025 | 20.20 | 20.99 | 19.86 | 20.21 | 20.21 | 0.10% | 524,067 |
| Sep 5, 2025 | 19.52 | 20.45 | 19.31 | 20.19 | 20.19 | 3.43% | 477,296 |
| Sep 4, 2025 | 19.19 | 19.64 | 18.40 | 19.52 | 19.52 | 1.46% | 182,673 |
| Sep 3, 2025 | 19.63 | 20.63 | 19.11 | 19.24 | 19.24 | -3.02% | 172,123 |
| Sep 2, 2025 | 19.03 | 20.35 | 18.91 | 19.84 | 19.84 | 3.77% | 346,343 |
| Aug 29, 2025 | 19.18 | 19.53 | 18.65 | 19.12 | 19.12 | -0.47% | 225,185 |
| Aug 28, 2025 | 19.21 | 19.58 | 19.09 | 19.21 | 19.21 | - | 149,509 |
| Aug 27, 2025 | 19.40 | 19.47 | 18.61 | 19.21 | 19.21 | -1.94% | 273,090 |
| Aug 26, 2025 | 19.44 | 19.75 | 19.35 | 19.59 | 19.59 | 1.24% | 197,378 |
| Aug 25, 2025 | 20.18 | 21.19 | 19.28 | 19.35 | 19.35 | -3.78% | 184,698 |
| Aug 22, 2025 | 20.03 | 20.86 | 19.94 | 20.11 | 20.11 | 1.16% | 297,405 |
| Aug 21, 2025 | 19.09 | 19.90 | 18.99 | 19.88 | 19.88 | 3.17% | 105,678 |
| Aug 20, 2025 | 19.26 | 19.66 | 18.95 | 19.27 | 19.27 | 0.36% | 224,215 |
| Aug 19, 2025 | 19.10 | 19.44 | 18.76 | 19.20 | 19.20 | -0.21% | 199,978 |
| Aug 18, 2025 | 19.44 | 19.99 | 19.12 | 19.24 | 19.24 | -1.48% | 128,890 |
| Aug 15, 2025 | 18.74 | 19.86 | 18.47 | 19.53 | 19.53 | 4.89% | 274,804 |
| Aug 14, 2025 | 17.85 | 18.95 | 17.48 | 18.62 | 18.62 | 3.33% | 507,086 |
| Aug 13, 2025 | 17.11 | 18.42 | 16.65 | 18.02 | 18.02 | 6.31% | 543,062 |
| Aug 12, 2025 | 17.56 | 17.68 | 16.10 | 16.95 | 16.95 | -2.53% | 654,692 |
| Aug 11, 2025 | 18.23 | 18.23 | 16.90 | 17.39 | 17.39 | -3.34% | 523,522 |
| Aug 8, 2025 | 18.68 | 18.96 | 17.84 | 17.99 | 17.99 | -2.97% | 134,339 |
| Aug 7, 2025 | 19.09 | 19.21 | 18.35 | 18.54 | 18.54 | -2.88% | 152,957 |
| Aug 6, 2025 | 19.36 | 19.36 | 18.77 | 19.09 | 19.09 | -1.85% | 191,151 |
| Aug 5, 2025 | 18.81 | 19.51 | 18.48 | 19.45 | 19.45 | 3.57% | 362,066 |
| Aug 4, 2025 | 18.79 | 19.74 | 18.24 | 18.78 | 18.78 | 0.64% | 229,874 |
| Aug 1, 2025 | 19.25 | 19.49 | 18.55 | 18.66 | 18.66 | -4.36% | 304,192 |
| Jul 31, 2025 | 19.49 | 19.82 | 19.16 | 19.51 | 19.51 | -0.41% | 250,540 |
| Jul 30, 2025 | 20.43 | 20.64 | 19.50 | 19.59 | 19.59 | -3.21% | 277,313 |
| Jul 29, 2025 | 21.13 | 21.13 | 20.00 | 20.24 | 20.24 | -3.30% | 213,072 |
| Jul 28, 2025 | 21.46 | 21.50 | 20.77 | 20.93 | 20.93 | -1.18% | 309,388 |