ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
16.73
+0.02 (0.12%)
At close: Oct 9, 2026, 4:00 PM EDT
16.57
-0.16 (-0.96%)
After-hours: Oct 9, 2026, 7:46 PM EDT
ArriVent BioPharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 16.59 | 17.76 | 16.49 | 16.73 | 16.73 | 0.12% | 1,731,729 |
| Oct 8, 2026 | 16.62 | 16.91 | 15.78 | 16.71 | 16.71 | -1.07% | 2,085,216 |
| Oct 7, 2026 | 15.25 | 17.35 | 14.97 | 16.89 | 16.89 | 11.93% | 4,328,045 |
| Oct 6, 2026 | 12.09 | 15.79 | 11.36 | 15.09 | 15.09 | -46.98% | 19,714,980 |
| Oct 5, 2026 | 28.00 | 28.70 | 27.02 | 28.46 | 28.46 | 0.67% | 494,753 |
| Oct 2, 2026 | 29.26 | 29.33 | 27.80 | 28.27 | 28.27 | -2.28% | 507,602 |
| Oct 1, 2026 | 29.99 | 30.64 | 28.81 | 28.93 | 28.93 | -4.46% | 591,789 |
| Sep 30, 2026 | 29.69 | 30.90 | 29.65 | 30.28 | 30.28 | 2.51% | 712,456 |
| Sep 29, 2026 | 29.30 | 30.05 | 28.80 | 29.54 | 29.54 | 0.82% | 780,004 |
| Sep 28, 2026 | 28.38 | 29.90 | 28.02 | 29.30 | 29.30 | 2.99% | 1,016,621 |
| Sep 25, 2026 | 30.16 | 30.55 | 28.43 | 28.45 | 28.45 | -5.48% | 653,154 |
| Sep 24, 2026 | 29.94 | 30.51 | 29.24 | 30.10 | 30.10 | -0.66% | 608,956 |
| Sep 23, 2026 | 30.32 | 31.49 | 29.84 | 30.30 | 30.30 | -0.07% | 1,206,019 |
| Sep 22, 2026 | 30.22 | 30.50 | 29.56 | 30.32 | 30.32 | 1.95% | 389,122 |
| Sep 21, 2026 | 29.17 | 31.16 | 28.20 | 29.74 | 29.74 | 2.91% | 936,996 |
| Sep 18, 2026 | 29.00 | 29.64 | 28.62 | 28.90 | 28.90 | 1.90% | 1,238,533 |
| Sep 17, 2026 | 28.24 | 28.45 | 27.84 | 28.36 | 28.36 | 2.57% | 456,431 |
| Sep 16, 2026 | 28.15 | 28.31 | 27.28 | 27.65 | 27.65 | -1.14% | 379,430 |
| Sep 15, 2026 | 28.51 | 28.75 | 27.70 | 27.97 | 27.97 | -2.10% | 337,272 |
| Sep 14, 2026 | 29.10 | 29.83 | 28.40 | 28.57 | 28.57 | -1.48% | 538,359 |
| Sep 11, 2026 | 29.16 | 29.21 | 28.15 | 29.00 | 29.00 | 1.05% | 1,131,972 |
| Sep 10, 2026 | 29.33 | 30.53 | 28.54 | 28.70 | 28.70 | -3.66% | 564,172 |
| Sep 9, 2026 | 30.02 | 30.26 | 29.40 | 29.79 | 29.79 | -1.62% | 280,141 |
| Sep 8, 2026 | 30.57 | 31.40 | 30.02 | 30.28 | 30.28 | -2.16% | 721,964 |
| Sep 4, 2026 | 30.79 | 31.45 | 30.60 | 30.95 | 30.95 | -0.26% | 182,982 |
| Sep 3, 2026 | 30.58 | 31.39 | 30.22 | 31.03 | 31.03 | 1.70% | 465,359 |
| Sep 2, 2026 | 30.33 | 30.79 | 29.60 | 30.51 | 30.51 | 1.19% | 423,868 |
| Sep 1, 2026 | 30.10 | 30.33 | 29.70 | 30.15 | 30.15 | 0.33% | 356,093 |
| Aug 31, 2026 | 29.94 | 30.26 | 29.35 | 30.05 | 30.05 | -0.40% | 369,576 |
| Aug 28, 2026 | 30.53 | 31.37 | 29.75 | 30.17 | 30.17 | -2.68% | 353,458 |
| Aug 27, 2026 | 30.79 | 31.77 | 30.24 | 31.00 | 31.00 | -0.45% | 299,971 |
| Aug 26, 2026 | 31.21 | 31.41 | 30.11 | 31.14 | 31.14 | -0.67% | 433,841 |
| Aug 25, 2026 | 28.64 | 31.52 | 28.64 | 31.35 | 31.35 | 10.93% | 961,653 |
| Aug 24, 2026 | 29.02 | 29.02 | 28.05 | 28.26 | 28.26 | -2.95% | 225,594 |
| Aug 21, 2026 | 29.45 | 29.77 | 28.95 | 29.12 | 29.12 | -0.21% | 304,810 |
| Aug 20, 2026 | 29.73 | 29.81 | 28.64 | 29.18 | 29.18 | -2.80% | 406,273 |
| Aug 19, 2026 | 30.13 | 30.45 | 29.31 | 30.02 | 30.02 | 0.07% | 522,882 |
| Aug 18, 2026 | 28.86 | 30.37 | 28.86 | 30.00 | 30.00 | 3.41% | 408,726 |
| Aug 17, 2026 | 29.30 | 29.63 | 28.57 | 29.01 | 29.01 | -1.69% | 455,159 |
| Aug 14, 2026 | 29.99 | 30.07 | 29.13 | 29.51 | 29.51 | -1.63% | 438,999 |
| Aug 13, 2026 | 30.73 | 30.96 | 29.40 | 30.00 | 30.00 | -4.64% | 478,873 |
| Aug 12, 2026 | 31.18 | 31.60 | 30.86 | 31.46 | 31.46 | 0.22% | 295,752 |
| Aug 11, 2026 | 31.13 | 31.60 | 30.57 | 31.39 | 31.39 | 1.29% | 453,365 |
| Aug 10, 2026 | 30.79 | 31.28 | 30.25 | 30.99 | 30.99 | 0.49% | 471,947 |
| Aug 7, 2026 | 31.57 | 31.79 | 30.27 | 30.84 | 30.84 | -0.55% | 302,088 |
| Aug 6, 2026 | 30.61 | 31.51 | 30.08 | 31.01 | 31.01 | 1.31% | 181,580 |
| Aug 5, 2026 | 31.59 | 31.83 | 30.05 | 30.61 | 30.61 | -2.79% | 500,447 |
| Aug 4, 2026 | 30.04 | 31.89 | 29.80 | 31.49 | 31.49 | 6.24% | 427,488 |
| Aug 3, 2026 | 29.49 | 30.58 | 29.29 | 29.64 | 29.64 | -0.60% | 278,249 |
| Jul 31, 2026 | 30.63 | 32.65 | 29.67 | 29.82 | 29.82 | -2.74% | 427,773 |