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 )

8.570 +0.070 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
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%)
Aug 01, 2024 8.300 8.300 7.715 7.810 70,743 -0.57(-6.80%)
Jul 31, 2024 8.250 8.520 8.070 8.380 57,179 +0.14(+1.70%)
Jul 30, 2024 8.840 8.840 8.100 8.240 60,365 -0.47(-5.40%)
Jul 29, 2024 8.930 9.240 8.580 8.710 75,613 -0.15(-1.69%)
Jul 26, 2024 8.440 8.875 8.210 8.860 54,473 +0.49(+5.85%)
Jul 25, 2024 7.970 8.440 7.910 8.370 50,581 +0.37(+4.62%)
Jul 24, 2024 7.590 8.200 7.590 8.000 78,353 +0.41(+5.40%)
Jul 23, 2024 7.470 7.640 7.310 7.590 52,458 +0.04(+0.53%)
Jul 22, 2024 7.300 7.560 7.240 7.550 62,353 +0.22(+3.00%)
Jul 19, 2024 7.570 7.575 7.210 7.330 56,353 -0.23(-3.04%)
Jul 18, 2024 7.600 7.670 7.400 7.560 86,571 -0.13(-1.69%)
Jul 17, 2024 7.840 8.000 7.540 7.690 59,634 -0.25(-3.15%)
Jul 16, 2024 7.570 8.000 7.570 7.940 66,529 +0.47(+6.29%)
Jul 15, 2024 7.410 7.600 7.220 7.470 66,362 +0.02(+0.27%)
Jul 12, 2024 7.930 8.000 7.260 7.450 116,517 -0.46(-5.82%)
Jul 11, 2024 7.320 7.950 7.285 7.910 98,542 +0.75(+10.47%)
Jul 10, 2024 7.170 7.700 7.000 7.160 98,216 +0.03(+0.42%)
Jul 09, 2024 7.060 7.220 6.820 7.130 73,517 +0.05(+0.71%)
Jul 08, 2024 7.080 7.350 6.810 7.080 176,954 +0.01(+0.14%)
Jul 05, 2024 6.150 7.140 6.060 7.070 126,989 +0.93(+15.15%)
Jul 03, 2024 6.150 6.150 5.800 6.140 179,794 +0.06(+0.99%)
Jul 02, 2024 5.880 6.130 5.740 6.080 95,281 +0.22(+3.75%)
Jul 01, 2024 5.830 6.145 5.785 5.860 234,354 +0.06(+1.03%)
Jun 28, 2024 5.770 5.830 5.500 5.800 261,937 +0.04(+0.69%)
Jun 27, 2024 5.820 5.890 5.640 5.760 39,839 -0.04(-0.69%)
Jun 26, 2024 6.060 6.060 5.680 5.800 98,348 -0.26(-4.29%)
Jun 25, 2024 6.260 6.260 6.050 6.060 126,716 -0.20(-3.19%)
Jun 24, 2024 6.680 6.790 6.140 6.260 111,120 -0.35(-5.30%)
Jun 21, 2024 6.540 6.790 6.390 6.610 619,104 +0.09(+1.38%)
Jun 20, 2024 6.630 6.740 6.510 6.520 93,729 -0.11(-1.66%)
Jun 18, 2024 6.930 6.990 6.600 6.630 74,864 -0.25(-3.63%)
Jun 17, 2024 7.140 7.310 6.693 6.880 112,912 -0.37(-5.10%)
Jun 14, 2024 7.650 7.730 7.100 7.250 92,796 -0.47(-6.09%)
Jun 13, 2024 7.510 7.735 7.471 7.720 90,445 +0.17(+2.25%)
Jun 12, 2024 7.640 8.120 7.470 7.550 96,654 +0.15(+2.03%)
Jun 11, 2024 7.540 7.760 7.400 7.400 108,812 -0.16(-2.12%)
Jun 10, 2024 7.170 7.610 7.120 7.560 113,668 +0.31(+4.28%)
Jun 07, 2024 7.150 7.330 7.150 7.250 52,966 -0.09(-1.23%)
Jun 06, 2024 7.440 7.543 7.230 7.340 77,070 -0.05(-0.68%)
Jun 05, 2024 7.390 7.531 7.316 7.390 57,080 +0.08(+1.09%)
Jun 04, 2024 7.660 7.810 7.180 7.310 172,620 -0.39(-5.06%)
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.