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 )

8.350 +0.080 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 8.160 8.460 8.160 8.350 26,495 +0.08(+0.97%)
Oct 29, 2024 8.090 8.300 8.090 8.270 29,890 +0.10(+1.22%)
Oct 28, 2024 8.080 8.250 7.950 8.170 49,496 +0.21(+2.64%)
Oct 25, 2024 8.020 8.025 7.930 7.960 40,448 -0.07(-0.87%)
Oct 24, 2024 8.050 8.162 7.945 8.030 27,869 -0.03(-0.37%)
Oct 23, 2024 8.030 8.110 7.870 8.060 74,843 +0.01(+0.12%)
Oct 22, 2024 7.970 8.240 7.970 8.050 49,902 +0.00(+0.00%)
Oct 21, 2024 8.190 8.265 7.941 8.050 27,540 -0.20(-2.42%)
Oct 18, 2024 7.890 8.360 7.770 8.250 71,808 +0.38(+4.83%)
Oct 17, 2024 7.790 8.130 7.580 7.870 55,071 +0.12(+1.55%)
Oct 16, 2024 7.650 8.160 7.590 7.750 88,656 +0.15(+1.97%)
Oct 15, 2024 7.190 7.700 7.179 7.600 81,438 +0.34(+4.68%)
Oct 14, 2024 7.300 7.300 7.010 7.260 54,627 -0.03(-0.41%)
Oct 11, 2024 7.040 7.290 6.910 7.290 66,276 +0.31(+4.44%)
Oct 10, 2024 6.870 7.090 6.870 6.980 67,187 -0.01(-0.14%)
Oct 09, 2024 7.000 7.080 6.940 6.990 80,823 -0.01(-0.14%)
Oct 08, 2024 6.960 7.100 6.910 7.000 201,698 +0.06(+0.86%)
Oct 07, 2024 7.060 7.110 6.890 6.940 47,999 -0.07(-1.00%)
Oct 04, 2024 6.910 7.170 6.850 7.010 111,907 +0.12(+1.74%)
Oct 03, 2024 7.010 7.120 6.880 6.890 113,935 -0.22(-3.09%)
Oct 02, 2024 6.980 7.180 6.870 7.110 86,523 +0.13(+1.86%)
Oct 01, 2024 7.020 7.180 6.860 6.980 93,083 -0.02(-0.29%)
Sep 30, 2024 7.150 7.260 6.950 7.000 100,705 -0.16(-2.23%)
Sep 27, 2024 7.360 7.380 7.140 7.160 40,682 -0.10(-1.38%)
Sep 26, 2024 7.260 7.550 7.060 7.260 84,853 +0.09(+1.26%)
Sep 25, 2024 7.200 7.240 7.030 7.170 40,200 -0.02(-0.28%)
Sep 24, 2024 7.280 7.314 7.000 7.190 52,666 -0.04(-0.55%)
Sep 23, 2024 7.570 7.680 7.110 7.230 102,472 -0.24(-3.21%)
Sep 20, 2024 7.500 7.710 7.330 7.470 519,213 -0.12(-1.58%)
Sep 19, 2024 7.850 7.850 7.400 7.590 126,695 +0.03(+0.40%)
Sep 18, 2024 7.650 7.820 7.201 7.560 234,349 -0.04(-0.53%)
Sep 17, 2024 8.310 8.430 7.530 7.600 211,542 -0.63(-7.65%)
Sep 16, 2024 9.500 10.00 8.140 8.230 565,712 -0.68(-7.63%)
Sep 13, 2024 9.400 9.400 8.630 8.910 87,061 -0.33(-3.57%)
Sep 12, 2024 9.490 9.989 9.145 9.240 144,833 -0.26(-2.74%)
Sep 11, 2024 8.510 9.580 8.140 9.500 96,261 +0.92(+10.72%)
Sep 10, 2024 7.920 8.890 7.910 8.580 145,200 +0.68(+8.61%)
Sep 09, 2024 8.010 8.250 7.900 7.900 39,709 -0.18(-2.23%)
Sep 06, 2024 8.180 8.340 7.910 8.080 63,743 +0.02(+0.25%)
Sep 05, 2024 8.130 8.330 7.750 8.060 93,475 -0.14(-1.71%)
Sep 04, 2024 8.410 8.690 8.150 8.200 40,779 -0.22(-2.61%)
Sep 03, 2024 9.430 9.470 8.420 8.420 38,253 -1.07(-11.28%)
Aug 30, 2024 10.16 10.16 8.920 9.490 75,925 -0.49(-4.91%)
Aug 29, 2024 9.370 10.00 9.360 9.980 196,754 +0.71(+7.66%)
Aug 28, 2024 9.090 9.340 9.050 9.270 41,641 +0.09(+0.98%)
Aug 27, 2024 9.400 9.530 9.030 9.180 36,354 -0.28(-2.96%)
Aug 26, 2024 9.470 10.00 9.395 9.460 96,115 +0.10(+1.07%)
Aug 23, 2024 8.920 9.375 8.870 9.360 40,143 +0.67(+7.71%)
Aug 22, 2024 9.205 9.245 8.605 8.690 24,394 -0.50(-5.44%)
Aug 21, 2024 9.100 9.420 8.810 9.190 72,086 +0.16(+1.77%)
Aug 20, 2024 8.350 9.230 8.350 9.030 81,314 +0.70(+8.40%)
Aug 19, 2024 7.720 8.400 7.450 8.330 50,429 +0.73(+9.61%)
Aug 16, 2024 7.230 7.720 7.110 7.600 31,040 +0.37(+5.12%)
Aug 15, 2024 7.240 7.600 6.940 7.230 37,015 +0.21(+2.99%)
Aug 14, 2024 7.350 7.350 7.010 7.020 46,973 -0.23(-3.17%)
Aug 13, 2024 7.660 7.730 7.230 7.250 64,246 -0.34(-4.48%)
Aug 12, 2024 7.680 7.780 7.420 7.590 38,419 -0.10(-1.30%)
Aug 09, 2024 7.170 7.690 7.105 7.690 44,232 +0.51(+7.10%)
Aug 08, 2024 6.980 7.300 6.870 7.180 44,290 +0.19(+2.72%)
Aug 07, 2024 7.350 7.380 6.889 6.990 50,584 -0.20(-2.78%)
Aug 06, 2024 7.400 7.455 7.150 7.190 60,917 -0.19(-2.57%)
Aug 05, 2024 7.490 7.490 7.090 7.380 115,984 -0.17(-2.25%)
Aug 02, 2024 7.460 7.750 7.460 7.550 58,343 -0.26(-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.