Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acrivon Therapeutics, Inc. - Common Stock (NQ: ACRV )

11.42 +1.08 (+10.44%)
Streaming Delayed Price Updated: 11:56 AM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 4.155 4.170 3.855 4.050 14,803 +0.02(+0.50%)
Nov 29, 2023 4.071 4.250 3.659 4.030 18,018 +0.15(+3.87%)
Nov 28, 2023 3.950 4.250 3.647 3.880 21,871 +0.06(+1.57%)
Nov 27, 2023 3.750 3.920 3.710 3.820 9,933 -0.02(-0.52%)
Nov 24, 2023 3.650 3.840 3.610 3.840 8,380 +0.19(+5.21%)
Nov 22, 2023 3.630 3.760 3.520 3.650 14,393 +0.02(+0.55%)
Nov 21, 2023 3.890 4.111 3.411 3.630 24,414 -0.36(-9.02%)
Nov 20, 2023 4.100 4.360 3.610 3.990 44,549 +0.10(+2.57%)
Nov 17, 2023 4.440 4.470 3.890 3.890 43,221 -0.55(-12.39%)
Nov 16, 2023 5.670 5.670 4.420 4.440 34,951 -0.75(-14.45%)
Nov 15, 2023 5.000 5.480 4.760 5.190 35,837 +0.11(+2.17%)
Nov 14, 2023 4.850 5.410 4.545 5.080 47,429 +0.52(+11.40%)
Nov 13, 2023 4.460 5.000 4.375 4.560 39,888 +0.18(+4.23%)
Nov 10, 2023 4.790 5.166 4.105 4.375 26,297 -0.21(-4.68%)
Nov 09, 2023 5.460 5.460 4.540 4.590 16,605 -1.09(-19.19%)
Nov 08, 2023 5.880 5.977 5.650 5.680 18,728 -0.07(-1.22%)
Nov 07, 2023 5.690 5.850 5.620 5.750 14,328 +0.07(+1.23%)
Nov 06, 2023 5.780 5.950 5.660 5.680 24,476 -0.07(-1.22%)
Nov 03, 2023 5.570 6.250 5.283 5.750 33,926 +0.37(+6.88%)
Nov 02, 2023 5.290 5.540 5.150 5.380 14,130 +0.30(+5.91%)
Nov 01, 2023 5.300 5.500 5.080 5.080 14,267 -0.16(-3.05%)
Oct 31, 2023 5.260 5.300 5.100 5.240 13,079 +0.05(+0.96%)
Oct 30, 2023 5.060 5.330 5.000 5.190 11,893 +0.17(+3.39%)
Oct 27, 2023 5.400 5.401 4.960 5.020 20,790 -0.05(-0.99%)
Oct 26, 2023 5.300 5.380 4.987 5.070 39,469 -0.28(-5.23%)
Oct 25, 2023 5.400 5.425 5.320 5.350 34,866 -0.07(-1.29%)
Oct 24, 2023 5.530 5.650 5.090 5.420 31,781 +0.00(+0.00%)
Oct 23, 2023 5.550 5.550 5.420 5.420 15,220 -0.12(-2.17%)
Oct 20, 2023 5.450 5.630 5.400 5.540 17,464 +0.12(+2.21%)
Oct 19, 2023 5.540 5.600 5.380 5.420 12,016 -0.04(-0.73%)
Oct 18, 2023 5.440 5.630 5.170 5.460 27,226 -0.02(-0.36%)
Oct 17, 2023 5.910 5.960 5.060 5.480 36,177 -0.28(-4.86%)
Oct 16, 2023 5.980 6.345 5.550 5.760 30,910 -0.30(-4.95%)
Oct 13, 2023 6.350 6.350 6.020 6.060 14,008 -0.18(-2.88%)
Oct 12, 2023 6.500 6.500 6.110 6.240 11,265 -0.49(-7.28%)
Oct 11, 2023 6.760 7.330 6.640 6.730 19,891 -0.14(-2.11%)
Oct 10, 2023 6.960 7.300 6.600 6.875 20,424 +0.04(+0.51%)
Oct 09, 2023 7.070 7.240 6.500 6.840 18,576 -0.41(-5.66%)
Oct 06, 2023 7.500 7.800 7.011 7.250 31,999 -0.07(-0.96%)
Oct 05, 2023 8.440 8.499 6.990 7.320 44,063 -0.34(-4.44%)
Oct 04, 2023 8.350 8.350 6.940 7.660 31,511 -0.94(-10.93%)
Oct 03, 2023 8.750 8.790 8.500 8.600 4,456 -0.40(-4.44%)
Oct 02, 2023 9.400 9.400 8.930 9.000 6,988 -0.56(-5.86%)
Sep 29, 2023 9.790 9.790 9.550 9.560 7,153 -0.34(-3.43%)
Sep 28, 2023 10.00 10.07 9.750 9.900 5,552 +0.06(+0.61%)
Sep 27, 2023 9.350 10.53 9.170 9.840 11,121 +0.89(+9.94%)
Sep 26, 2023 9.140 9.140 8.812 8.950 4,684 -0.21(-2.29%)
Sep 25, 2023 9.080 9.280 9.160 9.160 7,006 -0.19(-2.03%)
Sep 22, 2023 9.370 9.370 9.190 9.350 4,177 -0.12(-1.27%)
Sep 21, 2023 9.330 9.500 9.020 9.470 4,338 -0.10(-1.04%)
Sep 20, 2023 9.860 9.860 9.570 9.570 2,330 -0.38(-3.82%)
Sep 19, 2023 9.910 9.950 9.728 9.950 6,472 -0.11(-1.09%)
Sep 18, 2023 10.01 10.50 9.850 10.06 14,912 -0.49(-4.64%)
Sep 15, 2023 11.00 11.00 10.52 10.55 52,314 -0.44(-4.00%)
Sep 14, 2023 10.99 10.99 10.76 10.99 11,305 +0.00(+0.00%)
Sep 13, 2023 11.06 11.19 10.94 10.99 16,870 -0.04(-0.36%)
Sep 12, 2023 11.49 11.49 11.00 11.03 15,580 -0.56(-4.83%)
Sep 11, 2023 11.48 11.75 11.33 11.59 12,153 +0.09(+0.78%)
Sep 08, 2023 11.66 11.75 11.41 11.50 35,256 -0.20(-1.71%)
Sep 07, 2023 11.93 12.09 11.70 11.70 14,889 -0.20(-1.68%)
Sep 06, 2023 12.09 12.10 11.75 11.90 8,088 -0.20(-1.65%)
Sep 05, 2023 11.71 12.52 11.71 12.10 11,350 +0.39(+3.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.