ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
27.90
-0.52 (-1.83%)
At close: May 15, 2026, 4:00 PM EDT
27.87
-0.03 (-0.11%)
After-hours: May 15, 2026, 4:10 PM EDT
ArriVent BioPharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 28.09 | 28.41 | 27.55 | 27.87 | 27.87 | -1.94% | 278,476 |
| May 14, 2026 | 28.93 | 29.14 | 28.07 | 28.42 | 28.42 | -1.76% | 274,758 |
| May 13, 2026 | 29.00 | 29.32 | 28.54 | 28.93 | 28.93 | -0.14% | 310,732 |
| May 12, 2026 | 28.39 | 29.40 | 27.17 | 28.97 | 28.97 | -0.17% | 412,581 |
| May 11, 2026 | 29.78 | 30.55 | 28.63 | 29.02 | 29.02 | -1.63% | 271,246 |
| May 8, 2026 | 28.91 | 30.05 | 28.67 | 29.50 | 29.50 | 2.25% | 270,996 |
| May 7, 2026 | 29.59 | 30.64 | 28.00 | 28.85 | 28.85 | -2.60% | 342,962 |
| May 6, 2026 | 29.93 | 30.41 | 29.14 | 29.62 | 29.62 | -0.70% | 398,691 |
| May 5, 2026 | 30.76 | 31.19 | 28.99 | 29.83 | 29.83 | -1.81% | 336,467 |
| May 4, 2026 | 29.90 | 31.20 | 29.74 | 30.38 | 30.38 | 1.30% | 342,274 |
| May 1, 2026 | 30.98 | 31.87 | 29.51 | 29.99 | 29.99 | -3.54% | 382,524 |
| Apr 30, 2026 | 30.10 | 31.43 | 29.90 | 31.09 | 31.09 | 3.46% | 526,319 |
| Apr 29, 2026 | 29.86 | 30.35 | 29.33 | 30.05 | 30.05 | 0.03% | 252,578 |
| Apr 28, 2026 | 30.39 | 31.01 | 29.33 | 30.04 | 30.04 | -0.96% | 481,742 |
| Apr 27, 2026 | 30.72 | 32.00 | 29.73 | 30.33 | 30.33 | -0.30% | 683,669 |
| Apr 24, 2026 | 31.33 | 31.33 | 30.00 | 30.42 | 30.42 | -1.87% | 877,571 |
| Apr 23, 2026 | 30.72 | 31.19 | 30.00 | 31.00 | 31.00 | 0.34% | 455,805 |
| Apr 22, 2026 | 31.35 | 31.73 | 30.53 | 30.90 | 30.90 | -0.27% | 247,083 |
| Apr 21, 2026 | 31.45 | 32.14 | 30.50 | 30.98 | 30.98 | -1.31% | 630,334 |
| Apr 20, 2026 | 29.83 | 31.93 | 29.67 | 31.39 | 31.39 | 5.90% | 622,235 |
| Apr 17, 2026 | 30.32 | 30.72 | 29.43 | 29.64 | 29.64 | 0.10% | 397,662 |
| Apr 16, 2026 | 29.29 | 29.71 | 28.60 | 29.61 | 29.61 | 0.68% | 380,010 |
| Apr 15, 2026 | 27.71 | 29.49 | 27.71 | 29.41 | 29.41 | 6.40% | 594,487 |
| Apr 14, 2026 | 27.09 | 27.81 | 26.86 | 27.64 | 27.64 | 3.17% | 335,291 |
| Apr 13, 2026 | 25.62 | 27.26 | 25.62 | 26.79 | 26.79 | 5.22% | 422,830 |
| Apr 10, 2026 | 27.52 | 27.61 | 25.34 | 25.46 | 25.46 | -6.57% | 337,770 |
| Apr 9, 2026 | 25.19 | 27.75 | 25.17 | 27.25 | 27.25 | 7.92% | 1,333,795 |
| Apr 8, 2026 | 25.99 | 26.00 | 24.88 | 25.25 | 25.25 | 0.24% | 489,647 |
| Apr 7, 2026 | 24.65 | 25.47 | 24.11 | 25.19 | 25.19 | 0.88% | 239,634 |
| Apr 6, 2026 | 24.89 | 25.78 | 24.89 | 24.97 | 24.97 | 0.32% | 180,269 |
| Apr 2, 2026 | 23.63 | 25.25 | 23.49 | 24.89 | 24.89 | 2.77% | 362,943 |
| Apr 1, 2026 | 23.37 | 24.30 | 23.18 | 24.22 | 24.22 | 4.98% | 1,041,349 |
| Mar 31, 2026 | 21.40 | 23.54 | 21.34 | 23.07 | 23.07 | 9.80% | 505,974 |
| Mar 30, 2026 | 21.43 | 21.51 | 20.72 | 21.01 | 21.01 | -1.96% | 308,160 |
| Mar 27, 2026 | 21.65 | 22.71 | 21.30 | 21.43 | 21.43 | -1.72% | 421,656 |
| Mar 26, 2026 | 22.41 | 23.33 | 21.77 | 21.81 | 21.81 | -4.15% | 229,733 |
| Mar 25, 2026 | 22.34 | 22.98 | 22.34 | 22.75 | 22.75 | 3.64% | 239,747 |
| Mar 24, 2026 | 21.91 | 22.08 | 21.09 | 21.95 | 21.95 | -1.04% | 384,526 |
| Mar 23, 2026 | 22.34 | 22.72 | 21.73 | 22.18 | 22.18 | 0.73% | 494,497 |
| Mar 20, 2026 | 22.80 | 23.10 | 21.94 | 22.02 | 22.02 | -3.67% | 1,300,424 |
| Mar 19, 2026 | 22.81 | 23.20 | 22.22 | 22.86 | 22.86 | 0.22% | 339,606 |
| Mar 18, 2026 | 24.75 | 24.75 | 22.63 | 22.81 | 22.81 | -5.00% | 489,529 |
| Mar 17, 2026 | 24.26 | 24.66 | 23.90 | 24.01 | 24.01 | -1.23% | 298,406 |
| Mar 16, 2026 | 24.37 | 24.93 | 24.01 | 24.31 | 24.31 | 1.72% | 254,330 |
| Mar 13, 2026 | 24.27 | 25.00 | 23.70 | 23.90 | 23.90 | -0.81% | 264,098 |
| Mar 12, 2026 | 24.76 | 24.76 | 23.29 | 24.10 | 24.10 | -2.09% | 435,689 |
| Mar 11, 2026 | 25.33 | 25.97 | 24.36 | 24.61 | 24.61 | -2.84% | 457,519 |
| Mar 10, 2026 | 25.06 | 26.86 | 24.73 | 25.33 | 25.33 | 2.10% | 1,023,362 |
| Mar 9, 2026 | 23.04 | 25.50 | 23.04 | 24.81 | 24.81 | 5.89% | 1,439,342 |
| Mar 6, 2026 | 25.41 | 26.08 | 22.87 | 23.43 | 23.43 | -7.21% | 1,790,814 |