Skip to main content
logo
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
14.87
-1.08 (-6.77%)
At close: Oct 30, 2026, 4:00 PM EDT
14.85
-0.02 (-0.13%)
After-hours: Oct 30, 2026, 7:30 PM EDT

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202615.7816.1714.3314.8714.87-6.77%1,194,883
Oct 29, 202615.8716.4215.7315.9515.951.40%658,313
Oct 28, 202615.6715.8915.2015.7315.732.14%990,002
Oct 27, 202615.4515.6915.0015.4015.400.26%1,581,989
Oct 26, 202618.1418.1614.7815.3615.36-26.86%5,947,635
Oct 23, 202619.0021.2318.1821.0021.009.38%3,278,557
Oct 22, 202618.9319.6818.7819.2019.200.42%843,700
Oct 21, 202619.0719.4418.6819.1219.121.43%1,489,214
Oct 20, 202617.9418.9817.5718.8518.855.07%817,836
Oct 19, 202616.8218.1416.7317.9417.947.68%1,013,228
Oct 16, 202616.8617.2316.4916.6616.66-0.77%1,334,061
Oct 15, 202616.4016.9115.9716.7916.793.64%815,703
Oct 14, 202616.0616.6215.2616.2016.200.68%1,589,157
Oct 13, 202616.2816.7215.9516.0916.09-2.25%1,968,510
Oct 12, 202616.5716.7816.2616.4616.46-1.61%1,335,418
Oct 9, 202616.5917.7616.4916.7316.730.12%1,731,729
Oct 8, 202616.6216.9115.7816.7116.71-1.07%2,155,841
Oct 7, 202615.2517.3514.9716.8916.8911.93%4,334,786
Oct 6, 202612.0915.7911.3615.0915.09-46.98%19,752,235
Oct 5, 202628.0028.7027.0228.4628.460.67%494,757
Oct 2, 202629.2629.3327.8028.2728.27-2.28%507,602
Oct 1, 202629.9930.6428.8128.9328.93-4.46%591,789
Sep 30, 202629.6930.9029.6530.2830.282.51%712,456
Sep 29, 202629.3030.0528.8029.5429.540.82%780,004
Sep 28, 202628.3829.9028.0229.3029.302.99%1,016,621
Sep 25, 202630.1630.5528.4328.4528.45-5.48%653,154
Sep 24, 202629.9430.5129.2430.1030.10-0.66%608,956
Sep 23, 202630.3231.4929.8430.3030.30-0.07%1,206,019
Sep 22, 202630.2230.5029.5630.3230.321.95%389,122
Sep 21, 202629.1731.1628.2029.7429.742.91%936,996
Sep 18, 202629.0029.6428.6228.9028.901.90%1,238,533
Sep 17, 202628.2428.4527.8428.3628.362.57%456,431
Sep 16, 202628.1528.3127.2827.6527.65-1.14%379,430
Sep 15, 202628.5128.7527.7027.9727.97-2.10%337,272
Sep 14, 202629.1029.8328.4028.5728.57-1.48%538,359
Sep 11, 202629.1629.2128.1529.0029.001.05%1,131,972
Sep 10, 202629.3330.5328.5428.7028.70-3.66%564,172
Sep 9, 202630.0230.2629.4029.7929.79-1.62%280,141
Sep 8, 202630.5731.4030.0230.2830.28-2.16%721,964
Sep 4, 202630.7931.4530.6030.9530.95-0.26%182,982
Sep 3, 202630.5831.3930.2231.0331.031.70%465,359
Sep 2, 202630.3330.7929.6030.5130.511.19%423,868
Sep 1, 202630.1030.3329.7030.1530.150.33%356,093
Aug 31, 202629.9430.2629.3530.0530.05-0.40%369,576
Aug 28, 202630.5331.3729.7530.1730.17-2.68%353,458
Aug 27, 202630.7931.7730.2431.0031.00-0.45%299,971
Aug 26, 202631.2131.4130.1131.1431.14-0.67%433,841
Aug 25, 202628.6431.5228.6431.3531.3510.93%961,653
Aug 24, 202629.0229.0228.0528.2628.26-2.95%225,594
Aug 21, 202629.4529.7728.9529.1229.12-0.21%304,810