Dark

ACRV
Acrivon Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Feb 3, 2026 3:59:59 PM EST

1.79USD-1.105%(-0.02)637,553

1.74Bid 1.79Ask 0.05Spread

Pre-market

Feb 3, 2026 9:15:30 AM EST

1.78USD-1.575%(-0.03)3,991

After-hours

Feb 3, 2026 4:33:30 PM EST

1.76USD-1.676%(-0.03)1,625

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-03	1.7900	1.8000	1.7000	1.7900	-1.105%	637,553	0.000%
2026-02-02	1.7600	1.8700	1.7300	1.8100	+1.117%	647,193	-1.105%
2026-01-30	1.8800	1.8900	1.7700	1.7900	-4.787%	626,690	0.000%
2026-01-29	1.8900	1.9000	1.8300	1.8800	-0.529%	563,622	-4.787%
2026-01-28	1.9700	2.0100	1.8500	1.8900	-4.545%	1,031,049	-5.291%
2026-01-27	1.9100	2.0094	1.9100	1.9800	+2.062%	572,110	-9.596%
2026-01-26	2.0500	2.0900	1.9300	1.9400	-5.366%	1,361,784	-7.732%
2026-01-23	2.0400	2.1000	1.9600	2.0500	+0.985%	856,971	-12.683%
2026-01-22	2.0350	2.1900	2.0000	2.0300	-2.871%	1,171,679	-11.823%
2026-01-21	1.9800	2.1150	1.9600	2.0900	+6.633%	957,662	-14.354%
2026-01-20	2.0500	2.1600	1.9500	1.9600	-1.010%	2,148,952	-8.673%
2026-01-16	1.9400	2.0400	1.9000	1.9800	+5.882%	2,018,921	-9.596%
2026-01-15	1.8400	1.9250	1.7900	1.8700	+2.186%	1,255,998	-4.278%
2026-01-14	1.6800	1.9000	1.6500	1.8300	+7.647%	2,112,091	-2.186%
2026-01-13	1.5800	1.7400	1.5701	1.7000	+4.294%	1,524,119	+5.294%
2026-01-12	1.7100	1.7400	1.6100	1.6300	-6.857%	2,873,931	+9.816%
2026-01-09	1.9500	2.0200	1.7500	1.7500	-9.326%	4,632,205	+2.286%
2026-01-08	2.7900	2.8000	1.8900	1.9300	-34.576%	42,740,859	-7.254%
2026-01-07	3.3100	3.5600	2.8600	2.9500	-1.993%	3,047,714	-39.322%
2026-01-06	2.3500	3.1500	2.3200	3.0100	+31.441%	3,287,261	-40.532%
2026-01-05	2.4600	2.5000	2.2735	2.2900	-6.911%	544,947	-21.834%
2026-01-02	2.4100	2.4900	2.3700	2.4600	+2.075%	311,972	-27.236%
2025-12-31	2.4400	2.4800	2.3800	2.4100	-1.230%	224,466	-25.726%
2025-12-30	2.3600	2.4900	2.3600	2.4400	+3.390%	290,074	-26.639%
2025-12-29	2.4500	2.5900	2.3400	2.3600	-3.279%	565,499	-24.153%
2025-12-26	2.3700	2.5000	2.3200	2.4400	+2.092%	180,221	-26.639%
2025-12-24	2.3300	2.4000	2.3050	2.3900	+3.017%	88,619	-25.105%
2025-12-23	2.3100	2.3700	2.2600	2.3200	0.000%	221,676	-22.845%
2025-12-22	2.1600	2.4400	2.1600	2.3200	+7.407%	353,806	-22.845%
2025-12-19	2.2500	2.2800	2.1200	2.1600	-4.425%	768,208	-17.130%
2025-12-18	2.3200	2.3900	2.1800	2.2600	-2.165%	646,682	-20.796%
2025-12-17	2.4200	2.5800	2.2600	2.3100	-4.545%	687,886	-22.511%
2025-12-16	2.5900	2.6200	2.3700	2.4200	-5.837%	364,049	-26.033%
2025-12-15	2.5300	2.6050	2.4244	2.5700	+1.581%	513,542	-30.350%
2025-12-12	2.6300	2.7200	2.5135	2.5300	-3.065%	361,441	-29.249%
2025-12-11	2.6200	2.7300	2.5800	2.6100	-0.382%	367,459	-31.418%
2025-12-10	2.4700	2.6600	2.4400	2.6200	+5.221%	376,904	-31.679%
2025-12-09	2.5200	2.6010	2.4571	2.4900	-1.190%	699,849	-28.112%
2025-12-08	2.4200	2.6000	2.3800	2.5200	+6.329%	730,397	-28.968%
2025-12-05	2.4300	2.4450	2.3100	2.3700	-1.660%	337,899	-24.473%
2025-12-04	2.2500	2.5500	2.2500	2.4100	+5.702%	593,996	-25.726%
2025-12-03	2.2900	2.2900	2.1950	2.2800	+3.636%	308,932	-21.491%
2025-12-02	2.4400	2.4900	2.1600	2.2000	-9.091%	594,542	-18.636%
2025-12-01	2.3200	2.4700	2.3188	2.4200	+2.542%	569,800	-26.033%
2025-11-28	2.4000	2.4100	2.3300	2.3600	0.000%	294,952	-24.153%
2025-11-26	2.3000	2.3700	2.2500	2.3600	+1.724%	285,911	-24.153%
2025-11-25	2.3700	2.3825	2.2200	2.3200	-1.695%	378,081	-22.845%
2025-11-24	2.3100	2.3900	2.2907	2.3600	+2.609%	270,254	-24.153%
2025-11-21	2.3000	2.3600	2.1800	2.3000	+1.770%	225,287	-22.174%
2025-11-20	2.3800	2.4810	2.2000	2.2600	-4.237%	831,373	-20.796%
2025-11-19	2.4000	2.4400	2.3100	2.3600	-2.881%	291,188	-24.153%
2025-11-18	2.3800	2.4800	2.3601	2.4300	+2.101%	646,530	-26.337%
2025-11-17	2.2200	2.4800	2.1900	2.3800	+6.250%	1,342,356	-24.790%
2025-11-14	2.0100	2.3200	2.0000	2.2400	+8.213%	1,187,067	-20.089%
2025-11-13	2.2200	2.2500	2.0600	2.0700	-9.211%	398,324	-13.527%
2025-11-12	2.1000	2.3450	2.0300	2.2800	+10.145%	1,865,455	-21.491%
2025-11-11	2.0300	2.1050	2.0100	2.0700	+1.970%	297,444	-13.527%
2025-11-10	1.9100	2.0500	1.9001	2.0300	+7.979%	316,475	-11.823%
2025-11-07	2.0000	2.0260	1.7801	1.8800	-6.000%	1,016,476	-4.787%
2025-11-06	2.0300	2.0800	1.9800	2.0000	-1.478%	412,087	-10.500%
2025-11-05	2.1700	2.1700	1.9100	2.0300	-5.581%	1,023,173	-11.823%
2025-11-04	2.2600	2.3000	2.1100	2.1500	-7.725%	1,212,542	-16.744%
2025-11-03	2.2600	2.4600	2.1300	2.3300	+17.085%	13,077,369	-23.176%
2025-10-31	1.9500	2.0100	1.9401	1.9900	+2.577%	194,518	-10.050%
2025-10-30	1.8800	1.9700	1.8800	1.9400	+2.646%	206,834	-7.732%
2025-10-29	1.9800	2.0600	1.8800	1.8900	-4.545%	265,759	-5.291%
2025-10-28	2.0500	2.1750	1.9600	1.9800	-5.263%	546,095	-9.596%
2025-10-27	2.1200	2.1400	2.0507	2.0900	+0.966%	322,001	-14.354%
2025-10-24	2.0300	2.1200	1.9850	2.0700	+3.500%	306,129	-13.527%
2025-10-23	2.0000	2.0600	1.9150	2.0000	+0.503%	349,243	-10.500%
2025-10-22	2.0100	2.0477	1.9300	1.9900	-2.451%	421,844	-10.050%
2025-10-21	1.9400	2.0500	1.8900	2.0400	+6.250%	607,698	-12.255%
2025-10-20	1.8600	1.9500	1.8300	1.9200	+6.077%	233,567	-6.771%
2025-10-17	1.8500	1.9399	1.8000	1.8100	-3.209%	215,059	-1.105%
2025-10-16	1.9000	2.0400	1.8600	1.8700	-1.058%	555,894	-4.278%
2025-10-15	1.7500	1.9200	1.7500	1.8900	+8.621%	323,237	-5.291%
2025-10-14	1.7300	1.8000	1.6850	1.7400	-1.695%	245,491	+2.874%
2025-10-13	1.8400	1.9000	1.7100	1.7700	-3.279%	577,364	+1.130%
2025-10-10	1.9700	2.0100	1.8200	1.8300	-6.633%	738,286	-2.186%
2025-10-09	1.8700	2.0200	1.8700	1.9600	+4.255%	436,630	-8.673%
2025-10-08	1.9300	2.0000	1.8600	1.8800	-1.571%	365,329	-4.787%
2025-10-07	1.9200	1.9600	1.8200	1.9100	0.000%	711,070	-6.283%
2025-10-06	1.9500	1.9850	1.9000	1.9100	0.000%	424,490	-6.283%
2025-10-03	1.8800	1.9800	1.8400	1.9100	+2.688%	559,804	-6.283%
2025-10-02	1.8400	1.9000	1.7700	1.8600	+2.762%	282,418	-3.763%
2025-10-01	1.8200	1.8647	1.7800	1.8100	0.000%	390,652	-1.105%
2025-09-30	1.7700	1.8300	1.7000	1.8100	-0.549%	539,479	-1.105%
2025-09-29	1.6900	1.8400	1.6608	1.8200	+9.639%	996,867	-1.648%
2025-09-26	1.5300	1.6800	1.5200	1.6600	+7.792%	306,145	+7.831%
2025-09-25	1.5600	1.6200	1.5100	1.5400	-1.282%	330,407	+16.234%
2025-09-24	1.6100	1.6500	1.5306	1.5600	-1.266%	529,019	+14.744%
2025-09-23	1.6500	1.6700	1.5800	1.5800	-4.819%	407,113	+13.291%
2025-09-22	1.6100	1.7000	1.5800	1.6600	+1.840%	505,047	+7.831%
2025-09-19	1.6800	1.6900	1.6300	1.6300	-2.395%	423,985	+9.816%
2025-09-18	1.5800	1.6900	1.5724	1.6700	+7.051%	370,522	+7.186%
2025-09-17	1.5400	1.6600	1.5300	1.5600	+0.645%	889,600	+14.744%
2025-09-16	1.5000	1.5600	1.4701	1.5500	+2.649%	640,407	+15.484%
2025-09-15	1.5000	1.5594	1.4700	1.5100	-0.658%	640,855	+18.543%
2025-09-12	1.5500	1.5700	1.4600	1.5200	-1.935%	884,044	+17.763%
2025-09-11	1.6200	1.6600	1.5000	1.5500	-4.908%	1,072,069	+15.484%
2025-09-10	1.6200	1.7200	1.6000	1.6300	-1.212%	867,792	+9.816%
2025-09-09	1.5600	1.8600	1.5500	1.6500	-7.821%	3,535,140	+8.485%
2025-09-08	1.5000	2.6700	1.3500	1.7900	+34.586%	51,978,521	0.000%
2025-09-05	1.3100	1.3700	1.3005	1.3300	+2.308%	7,264,198	+34.586%
2025-09-04	1.3300	1.3499	1.3000	1.3000	-2.985%	217,023	+37.692%
2025-09-03	1.3300	1.3800	1.3300	1.3400	0.000%	97,765	+33.582%
2025-09-02	1.3100	1.4000	1.3100	1.3400	0.000%	78,189	+33.582%
2025-08-29	1.3300	1.3700	1.3200	1.3400	+0.752%	66,759	+33.582%
2025-08-28	1.3700	1.4000	1.3250	1.3300	-2.206%	106,124	+34.586%
2025-08-27	1.3300	1.3809	1.3100	1.3600	+2.256%	186,985	+31.618%
2025-08-26	1.3100	1.3501	1.3000	1.3300	0.000%	148,020	+34.586%
2025-08-25	1.3400	1.3948	1.3300	1.3300	-2.206%	142,353	+34.586%
2025-08-22	1.3100	1.4150	1.3100	1.3600	+3.030%	226,905	+31.618%
2025-08-21	1.2700	1.3400	1.2700	1.3200	+1.538%	112,073	+35.606%
2025-08-20	1.3000	1.3500	1.2900	1.3000	0.000%	200,068	+37.692%
2025-08-19	1.4000	1.4000	1.3000	1.3000	-6.475%	429,271	+37.692%
2025-08-18	1.3900	1.4350	1.3750	1.3900	+2.963%	256,691	+28.777%
2025-08-15	1.3900	1.4300	1.3400	1.3500	-2.878%	214,526	+32.593%
2025-08-14	1.3700	1.3900	1.2600	1.3900	+6.107%	335,434	+28.777%
2025-08-13	1.2700	1.3300	1.2500	1.3100	+4.800%	224,360	+36.641%
2025-08-12	1.2400	1.2799	1.2100	1.2500	+1.626%	144,634	+43.200%
2025-08-11	1.2700	1.2700	1.2002	1.2300	-0.806%	134,656	+45.528%
2025-08-08	1.2800	1.2850	1.2200	1.2400	-2.362%	137,287	+44.355%
2025-08-07	1.3000	1.3200	1.2400	1.2700	-1.550%	160,559	+40.945%
2025-08-06	1.2900	1.3014	1.2500	1.2900	-0.769%	131,877	+38.760%
2025-08-05	1.3500	1.3500	1.2800	1.3000	-2.256%	200,862	+37.692%
2025-08-04	1.2700	1.3300	1.2500	1.3300	+5.556%	120,437	+34.586%
2025-08-01	1.2700	1.2882	1.2100	1.2600	-1.563%	141,152	+42.063%
2025-07-31	1.3400	1.3806	1.2700	1.2800	-3.030%	245,232	+39.844%
2025-07-30	1.3800	1.4400	1.2800	1.3200	-0.752%	405,814	+35.606%
2025-07-29	1.4500	1.4500	1.3000	1.3300	-6.993%	362,256	+34.586%
2025-07-28	1.4300	1.4800	1.4100	1.4300	0.000%	354,387	+25.175%
2025-07-25	1.4100	1.4700	1.3400	1.4300	+2.878%	332,213	+25.175%
2025-07-24	1.4500	1.4795	1.3800	1.3900	-4.138%	231,534	+28.777%
2025-07-23	1.4100	1.5000	1.3874	1.4500	+4.317%	565,601	+23.448%
2025-07-22	1.4000	1.4295	1.3400	1.3900	-0.714%	260,882	+28.777%
2025-07-21	1.3800	1.4200	1.3600	1.4000	+3.704%	365,077	+27.857%
2025-07-18	1.3300	1.4000	1.3300	1.3500	+2.273%	285,864	+32.593%
2025-07-17	1.3100	1.4000	1.3100	1.3200	+1.538%	337,094	+35.606%
2025-07-16	1.2900	1.3195	1.2550	1.3000	+1.563%	121,467	+37.692%
2025-07-15	1.3300	1.3300	1.2301	1.2800	-3.759%	456,082	+39.844%
2025-07-14	1.3200	1.3596	1.3100	1.3300	+0.758%	191,025	+34.586%
2025-07-11	1.3400	1.3450	1.3100	1.3200	-2.222%	110,487	+35.606%
2025-07-10	1.3600	1.3700	1.3200	1.3500	+0.746%	205,394	+32.593%
2025-07-09	1.3200	1.3800	1.3100	1.3400	+2.290%	370,912	+33.582%
2025-07-08	1.2600	1.3295	1.2500	1.3100	+4.800%	261,713	+36.641%
2025-07-07	1.2800	1.3100	1.2500	1.2500	-3.101%	149,291	+43.200%
2025-07-03	1.3000	1.3300	1.2600	1.2900	0.000%	125,785	+38.760%
2025-07-02	1.2300	1.3900	1.2300	1.2900	+4.878%	546,168	+38.760%
2025-07-01	1.2000	1.2700	1.1500	1.2300	+3.361%	396,218	+45.528%
2025-06-30	1.1900	1.2396	1.1800	1.1900	-0.833%	306,436	+50.420%
2025-06-27	1.2900	1.3395	1.1950	1.2000	-8.397%	1,818,147	+49.167%
2025-06-26	1.3200	1.3300	1.2500	1.3100	-1.504%	439,549	+36.641%
2025-06-25	1.2600	1.3300	1.2000	1.3300	+7.258%	733,687	+34.586%
2025-06-24	1.1800	1.2600	1.1800	1.2400	+5.085%	297,750	+44.355%
2025-06-23	1.1900	1.2150	1.1500	1.1800	0.000%	174,337	+51.695%
2025-06-20	1.2500	1.2596	1.1800	1.1800	-4.839%	251,237	+51.695%
2025-06-18	1.2400	1.2965	1.2204	1.2400	+2.479%	284,402	+44.355%
2025-06-17	1.2200	1.2400	1.1750	1.2100	-0.820%	239,989	+47.934%
2025-06-16	1.2400	1.2600	1.1600	1.2200	+1.667%	277,956	+46.721%
2025-06-13	1.2500	1.2700	1.1900	1.2000	-5.512%	308,059	+49.167%
2025-06-12	1.2700	1.3100	1.2500	1.2700	0.000%	300,484	+40.945%
2025-06-11	1.3200	1.3400	1.2600	1.2700	-0.781%	446,909	+40.945%
2025-06-10	1.3000	1.3300	1.2500	1.2800	0.000%	358,610	+39.844%
2025-06-09	1.3900	1.4100	1.2800	1.2800	-5.185%	601,435	+39.844%
2025-06-06	1.2600	1.3700	1.2400	1.3500	+8.000%	688,590	+32.593%
2025-06-05	1.2400	1.2700	1.2200	1.2500	+1.626%	539,490	+43.200%
2025-06-04	1.1700	1.2400	1.1700	1.2300	+6.034%	562,750	+45.528%
2025-06-03	1.1500	1.2281	1.0801	1.1600	+4.505%	959,922	+54.310%
2025-06-02	1.0600	1.1500	1.0500	1.1100	+5.714%	754,475	+61.261%
2025-05-30	1.1100	1.1400	1.0500	1.0500	-4.545%	624,549	+70.476%
2025-05-29	1.1100	1.1400	1.1000	1.1000	0.000%	665,214	+62.727%
2025-05-28	1.1200	1.1600	1.0600	1.1000	0.000%	606,398	+62.727%
2025-05-27	1.1800	1.1900	1.1000	1.1000	-5.983%	816,810	+62.727%
2025-05-23	1.1300	1.1700	1.1300	1.1700	+1.739%	431,659	+52.991%
2025-05-22	1.2000	1.2096	1.1450	1.1500	0.000%	823,132	+55.652%
2025-05-21	1.2300	1.2596	1.1500	1.1500	-8.000%	633,621	+55.652%
2025-05-20	1.2000	1.3050	1.1600	1.2500	+5.932%	775,518	+43.200%
2025-05-19	1.1700	1.2700	1.1500	1.1800	+2.609%	1,273,914	+51.695%
2025-05-16	1.1200	1.2900	1.1150	1.1500	+4.545%	1,612,047	+55.652%
2025-05-15	1.1400	1.1400	1.0900	1.1000	-3.509%	540,139	+62.727%
2025-05-14	1.1300	1.1600	1.1000	1.1400	+0.885%	501,165	+57.018%
2025-05-13	1.2400	1.2400	1.1300	1.1300	-5.833%	921,895	+58.407%
2025-05-12	1.1900	1.2700	1.1700	1.2000	+3.448%	789,650	+49.167%
2025-05-09	1.2100	1.2200	1.1449	1.1600	-1.695%	641,004	+54.310%
2025-05-08	1.2400	1.2500	1.1600	1.1800	-4.065%	530,144	+51.695%
2025-05-07	1.3100	1.3690	1.1700	1.2300	-7.519%	686,584	+45.528%
2025-05-06	1.4100	1.4200	1.2705	1.3300	-6.338%	507,008	+34.586%
2025-05-05	1.4100	1.5000	1.3600	1.4200	+0.709%	537,359	+26.056%
2025-05-02	1.3900	1.4200	1.3250	1.4100	+6.015%	654,701	+26.950%
2025-05-01	1.4400	1.4900	1.3200	1.3300	-5.000%	975,782	+34.586%
2025-04-30	1.4300	1.5500	1.4000	1.4000	-2.778%	915,436	+27.857%
2025-04-29	1.5200	1.5400	1.3900	1.4400	-7.097%	714,748	+24.306%
2025-04-28	1.7000	1.7000	1.5100	1.5500	-5.488%	814,507	+15.484%
2025-04-25	2.0100	2.0836	1.6100	1.6400	-17.588%	16,140,757	+9.146%
2025-04-24	2.0000	2.0000	1.8600	1.9900	-0.500%	204,174	-10.050%
2025-04-23	2.0900	2.1200	1.9649	2.0000	-1.478%	227,591	-10.500%
2025-04-22	1.9400	2.0300	1.8300	2.0300	+6.283%	253,206	-11.823%
2025-04-21	1.8300	2.0700	1.7606	1.9100	+5.525%	314,582	-6.283%
2025-04-17	1.8500	1.8700	1.6600	1.8100	-2.162%	236,493	-1.105%
2025-04-16	2.1500	2.1800	1.7300	1.8500	-13.953%	646,370	-3.243%
2025-04-15	1.5100	2.1900	1.5000	2.1500	+43.333%	1,545,553	-16.744%
2025-04-14	1.6300	1.7300	1.4900	1.5000	-7.407%	219,126	+19.333%
2025-04-11	1.5500	1.6200	1.4500	1.6200	+5.882%	108,712	+10.494%
2025-04-10	1.6200	1.6295	1.4400	1.5300	-4.969%	166,084	+16.993%
2025-04-09	1.3200	1.6694	1.3000	1.6100	+18.382%	246,901	+11.180%
2025-04-08	1.4900	1.6994	1.3200	1.3600	-2.158%	296,851	+31.618%
2025-04-07	1.4700	1.6400	1.3600	1.3900	-7.947%	169,660	+28.777%
2025-04-04	1.5900	1.6750	1.4000	1.5100	-7.927%	318,038	+18.543%
2025-04-03	1.5500	1.7200	1.5300	1.6400	-5.747%	174,477	+9.146%
2025-04-02	1.6900	1.8998	1.6200	1.7400	+3.571%	288,857	+2.874%
2025-04-01	1.9900	1.9900	1.5600	1.6800	-17.241%	569,931	+6.548%
2025-03-31	2.2500	2.3000	2.0200	2.0300	-9.375%	275,719	-11.823%
2025-03-28	2.4800	2.5200	2.1400	2.2400	-11.111%	436,704	-20.089%
2025-03-27	2.8800	2.9700	2.4400	2.5200	-3.448%	524,371	-28.968%
2025-03-26	4.2600	4.4200	2.5100	2.6100	-51.577%	1,877,526	-31.418%
2025-03-25	5.5500	5.6200	5.3500	5.3900	-3.922%	45,327	-66.790%
2025-03-24	5.5200	5.6509	5.2500	5.6100	+4.664%	40,056	-68.093%
2025-03-21	5.0600	5.4000	5.0000	5.3600	+4.280%	61,152	-66.604%
2025-03-20	5.4700	5.5200	5.1400	5.1400	-5.861%	14,318	-65.175%
2025-03-19	5.4100	5.6200	5.1950	5.4600	+1.866%	21,762	-67.216%
2025-03-18	5.3300	5.4200	5.2900	5.3600	-2.545%	13,645	-66.604%
2025-03-17	5.5200	5.5700	5.3223	5.5000	+1.103%	15,867	-67.455%
2025-03-14	5.1900	5.4600	5.1900	5.4400	+7.298%	17,335	-67.096%
2025-03-13	5.3100	5.3594	5.0700	5.0700	-4.878%	13,542	-64.694%
2025-03-12	5.2000	5.3900	5.1600	5.3300	-2.202%	18,162	-66.417%
2025-03-11	5.3800	5.5400	5.2100	5.4500	+3.025%	17,984	-67.156%
2025-03-10	5.2800	5.4500	5.1750	5.2900	-4.513%	23,280	-66.163%
2025-03-07	5.5800	5.5800	5.3100	5.5400	+0.544%	11,809	-67.690%
2025-03-06	5.6800	5.6800	5.2900	5.5100	-1.254%	19,123	-67.514%
2025-03-05	5.4900	5.7500	5.3300	5.5800	+4.104%	31,049	-67.921%
2025-03-04	5.1900	5.5500	5.1400	5.3600	+4.280%	54,747	-66.604%
2025-03-03	5.5409	5.5409	5.0700	5.1400	-3.202%	32,258	-65.175%
2025-02-28	5.3400	5.5899	5.2500	5.3100	-0.562%	20,646	-66.290%
2025-02-27	5.4100	5.6849	5.2700	5.3400	+0.565%	19,881	-66.479%
2025-02-26	5.5300	5.6500	5.3100	5.3100	-3.978%	13,078	-66.290%
2025-02-25	5.4000	5.6800	5.3114	5.5300	+2.788%	35,130	-67.631%
2025-02-24	5.5800	5.9600	5.2805	5.3800	-2.888%	254,634	-66.729%
2025-02-21	5.9400	5.9400	5.5400	5.5400	-5.299%	40,317	-67.690%
2025-02-20	5.3500	6.0800	5.3500	5.8500	+10.169%	52,908	-69.402%
2025-02-19	5.2600	5.3600	5.0000	5.3100	+0.951%	22,662	-66.290%
2025-02-18	5.5300	5.6800	5.1212	5.2600	-2.952%	28,916	-65.970%
2025-02-14	5.4200	5.7300	5.3050	5.4200	+1.119%	18,831	-66.974%
2025-02-13	5.2000	5.3650	5.0500	5.3600	+3.876%	16,113	-66.604%
2025-02-12	4.9100	5.1600	4.9050	5.1600	+5.092%	35,103	-65.310%
2025-02-11	5.4900	5.4900	4.6900	4.9100	-12.633%	79,290	-63.544%
2025-02-10	6.1200	6.1200	5.5800	5.6200	-6.645%	26,877	-68.149%
2025-02-07	6.4400	6.5900	6.0200	6.0200	-7.527%	31,292	-70.266%
2025-02-06	6.7700	7.2400	6.3600	6.5100	-6.600%	66,374	-72.504%
2025-02-05	5.8300	8.0000	5.8300	6.9700	+17.936%	738,524	-74.319%
2025-02-04	5.6700	5.9100	5.5600	5.9100	+6.104%	23,538	-69.712%
2025-02-03	6.0700	6.0700	5.4600	5.5700	-8.237%	28,444	-67.864%
2025-01-31	5.9400	6.2778	5.8800	6.0700	+4.836%	26,959	-70.511%
2025-01-30	5.4600	5.8854	5.4600	5.7900	+4.324%	12,912	-69.085%
2025-01-29	5.5000	5.8300	5.4500	5.5500	0.000%	14,425	-67.748%
2025-01-28	5.5900	5.6000	5.2800	5.5500	-0.180%	70,617	-67.748%
2025-01-27	5.4500	5.7600	5.4500	5.5600	+2.018%	26,283	-67.806%
2025-01-24	5.6800	5.8458	5.4400	5.4500	-4.218%	15,078	-67.156%
2025-01-23	5.6200	5.7000	5.4800	5.6900	+1.607%	19,646	-68.541%
2025-01-22	5.8100	5.8100	5.3908	5.6000	-0.885%	19,086	-68.036%
2025-01-21	5.8000	5.8800	5.6500	5.6500	-2.249%	24,594	-68.319%
2025-01-17	5.6000	5.8800	5.4100	5.7800	+4.144%	69,217	-69.031%
2025-01-16	5.5300	5.6600	5.3600	5.5500	+0.181%	42,046	-67.748%
2025-01-15	5.7800	6.0000	5.4100	5.5400	-0.360%	51,696	-67.690%
2025-01-14	5.6000	5.6000	5.3500	5.5600	+0.907%	28,079	-67.806%
2025-01-13	5.4600	5.5600	5.3200	5.5100	+0.731%	33,187	-67.514%
2025-01-10	5.9500	6.0000	5.4500	5.4700	-10.328%	41,944	-67.276%
2025-01-08	5.7622	6.3400	5.7622	6.1000	-3.175%	23,968	-70.656%
2025-01-07	6.6300	6.8350	6.2600	6.3000	-7.216%	29,693	-71.587%
2025-01-06	6.7000	7.1800	6.4800	6.7900	+2.568%	44,246	-73.638%
2025-01-03	5.7500	6.7016	5.7500	6.6200	+16.344%	69,795	-72.961%
2025-01-02	6.2100	6.3978	5.6800	5.6900	-5.482%	45,682	-68.541%
2024-12-31	5.5000	6.1500	5.5000	6.0200	+11.275%	36,577	-70.266%
2024-12-30	5.8700	5.8700	5.4000	5.4100	-8.615%	72,462	-66.913%
2024-12-27	6.2900	6.3900	5.8100	5.9200	-4.362%	27,788	-69.764%
2024-12-26	6.2300	6.3200	6.1300	6.1900	-0.642%	26,616	-71.082%
2024-12-24	6.2500	6.2550	6.0100	6.2300	-2.044%	27,447	-71.268%
2024-12-23	6.7500	6.7500	6.2400	6.3600	-5.216%	55,997	-71.855%
2024-12-20	6.6200	7.1800	6.5100	6.7100	+0.299%	220,046	-73.323%
2024-12-19	6.7300	6.8600	6.6600	6.6900	0.000%	36,492	-73.244%
2024-12-18	7.1800	7.4450	6.5600	6.6900	-7.212%	52,633	-73.244%
2024-12-17	7.0100	7.2800	6.9900	7.2100	+3.000%	46,221	-75.173%
2024-12-16	6.9100	7.1900	6.8000	7.0000	-0.850%	39,752	-74.429%
2024-12-13	7.1200	7.4700	7.0100	7.0600	+0.570%	71,248	-74.646%
2024-12-12	7.4400	7.7700	7.0000	7.0200	-5.645%	71,470	-74.501%
2024-12-11	6.9700	7.4800	6.7700	7.4400	+8.455%	60,359	-75.941%
2024-12-10	6.6500	7.0500	6.5500	6.8600	+3.158%	47,335	-73.907%
2024-12-09	6.4500	6.7700	6.4500	6.6500	+3.583%	33,378	-73.083%
2024-12-06	6.4500	6.5388	6.1700	6.4200	-0.311%	59,180	-72.118%
2024-12-05	6.8700	6.9700	6.3400	6.4400	-4.309%	72,451	-72.205%
2024-12-04	7.3500	7.3500	6.7000	6.7300	-9.664%	87,988	-73.403%
2024-12-03	7.3700	7.4500	7.0630	7.4500	+0.134%	73,399	-75.973%
2024-12-02	7.6700	7.8200	7.3600	7.4400	-1.847%	76,339	-75.941%
2024-11-29	7.5600	7.6900	7.5600	7.5800	+0.798%	19,258	-76.385%
2024-11-27	7.4600	7.7000	7.2100	7.5200	+2.313%	50,565	-76.197%
2024-11-26	7.2700	7.5257	7.1700	7.3500	+2.654%	26,893	-75.646%
2024-11-25	6.6100	7.2100	6.6100	7.1600	+9.313%	77,056	-75.000%
2024-11-22	6.4500	6.6340	6.3300	6.5500	+1.708%	25,432	-72.672%
2024-11-21	6.5000	6.6800	6.4300	6.4400	-0.923%	27,155	-72.205%
2024-11-20	6.3800	6.6550	6.3200	6.5000	+1.881%	30,333	-72.462%
2024-11-19	6.3100	6.4893	6.1097	6.3800	+1.754%	46,447	-71.944%
2024-11-18	6.9100	6.9800	6.2500	6.2700	-9.914%	71,232	-71.451%
2024-11-15	8.0000	8.3500	6.8900	6.9600	-12.121%	113,524	-74.282%
2024-11-14	7.9500	8.1300	7.8060	7.9200	-0.126%	37,728	-77.399%
2024-11-13	8.5300	8.5399	7.9300	7.9300	-5.483%	75,553	-77.427%
2024-11-12	8.2300	8.4600	8.0200	8.3900	+1.944%	49,542	-78.665%
2024-11-11	8.6600	8.6600	8.1500	8.2300	-3.967%	25,831	-78.250%
2024-11-08	8.5600	8.6100	8.3750	8.5700	+0.824%	29,499	-79.113%
2024-11-07	8.4000	8.7400	8.2100	8.5000	+1.553%	78,165	-78.941%
2024-11-06	8.2000	8.4900	8.0000	8.3700	+6.897%	69,707	-78.614%
2024-11-05	7.7800	7.8900	7.6925	7.8300	-0.255%	27,631	-77.139%
2024-11-04	8.0300	8.0500	7.8035	7.8500	-1.998%	33,528	-77.197%
2024-11-01	8.1300	8.1300	7.9200	8.0100	+0.125%	32,784	-77.653%
2024-10-31	8.3300	8.3300	7.9800	8.0000	-4.192%	35,884	-77.625%
2024-10-30	8.1600	8.4600	8.1600	8.3500	+0.967%	25,541	-78.563%
2024-10-29	8.0900	8.3000	8.0900	8.2700	+1.224%	29,746	-78.356%
2024-10-28	8.0800	8.2500	7.9500	8.1700	+2.638%	49,496	-78.091%
2024-10-25	8.0200	8.0250	7.9300	7.9600	-0.872%	40,249	-77.513%
2024-10-24	8.0500	8.1615	7.9450	8.0300	-0.372%	27,869	-77.709%
2024-10-23	8.0300	8.1100	7.8700	8.0600	+0.124%	74,843	-77.792%
2024-10-22	7.9700	8.2399	7.9700	8.0500	0.000%	48,002	-77.764%
2024-10-21	8.1900	8.2650	7.9407	8.0500	-2.424%	27,540	-77.764%
2024-10-18	7.8900	8.3600	7.7700	8.2500	+4.828%	71,366	-78.303%
2024-10-17	7.7900	8.1295	7.5800	7.8700	+1.548%	55,081	-77.255%
2024-10-16	7.6500	8.1600	7.5900	7.7500	+1.974%	81,641	-76.903%
2024-10-15	7.1900	7.7000	7.1788	7.6000	+4.683%	80,425	-76.447%
2024-10-14	7.3000	7.3000	7.0100	7.2600	-0.412%	54,627	-75.344%
2024-10-11	7.0400	7.2900	6.9100	7.2900	+4.441%	66,276	-75.446%
2024-10-10	6.8700	7.0900	6.8700	6.9800	-0.143%	67,085	-74.355%
2024-10-09	7.0000	7.0800	6.9400	6.9900	-0.143%	80,612	-74.392%
2024-10-08	6.9600	7.1000	6.9100	7.0000	+0.865%	199,328	-74.429%
2024-10-07	7.0600	7.1100	6.8900	6.9400	-0.999%	47,999	-74.207%
2024-10-04	6.9100	7.1700	6.8501	7.0100	+1.742%	111,803	-74.465%
2024-10-03	7.0100	7.1200	6.8800	6.8900	-3.094%	113,201	-74.020%
2024-10-02	6.9800	7.1800	6.8700	7.1100	+1.862%	86,134	-74.824%
2024-10-01	7.0200	7.1800	6.8600	6.9800	-0.286%	87,272	-74.355%
2024-09-30	7.1500	7.2600	6.9500	7.0000	-2.235%	74,031	-74.429%
2024-09-27	7.3600	7.3800	7.1400	7.1600	-1.377%	40,381	-75.000%
2024-09-26	7.2600	7.5500	7.0600	7.2600	+1.255%	84,345	-75.344%
2024-09-25	7.2000	7.2400	7.0300	7.1700	-0.278%	39,656	-75.035%
2024-09-24	7.2800	7.3140	7.0000	7.1900	-0.553%	50,414	-75.104%
2024-09-23	7.5700	7.6800	7.1100	7.2300	-3.213%	102,322	-75.242%
2024-09-20	7.5000	7.7100	7.3300	7.4700	-1.581%	399,111	-76.037%
2024-09-19	7.8500	7.8500	7.4000	7.5900	+0.397%	126,324	-76.416%
2024-09-18	7.6500	7.8200	7.2011	7.5600	-0.526%	233,718	-76.323%
2024-09-17	8.3100	8.4300	7.5300	7.6000	-7.655%	209,755	-76.447%
2024-09-16	9.5000	10.0000	8.1400	8.2300	-7.632%	565,350	-78.250%
2024-09-13	9.4000	9.4000	8.6300	8.9100	-3.571%	86,459	-79.910%
2024-09-12	9.4900	9.9892	9.1450	9.2400	-2.737%	144,833	-80.628%
2024-09-11	8.5100	9.5800	8.1400	9.5000	+10.723%	96,261	-81.158%
2024-09-10	7.9200	8.8900	7.9100	8.5800	+8.608%	143,174	-79.138%
2024-09-09	8.0100	8.2500	7.9000	7.9000	-2.228%	39,709	-77.342%
2024-09-06	8.1800	8.3400	7.9100	8.0800	+0.248%	63,633	-77.847%
2024-09-05	8.1300	8.3300	7.7500	8.0600	-1.707%	93,475	-77.792%
2024-09-04	8.4100	8.6900	8.1500	8.2000	-2.613%	40,783	-78.171%
2024-09-03	9.4300	9.4700	8.4200	8.4200	-11.275%	38,253	-78.741%
2024-08-30	10.1600	10.1600	8.9200	9.4900	-4.910%	75,925	-81.138%
2024-08-29	9.3700	10.0000	9.3600	9.9800	+7.659%	196,518	-82.064%
2024-08-28	9.0900	9.3400	9.0501	9.2700	+0.980%	40,562	-80.690%
2024-08-27	9.4000	9.5300	9.0300	9.1800	-2.960%	36,219	-80.501%
2024-08-26	9.4700	10.0000	9.3950	9.4600	+1.068%	73,016	-81.078%
2024-08-23	8.9200	9.3750	8.8700	9.3600	+7.710%	38,922	-80.876%
2024-08-22	9.2050	9.2450	8.6051	8.6900	-5.441%	24,394	-79.402%
2024-08-21	9.1000	9.4200	8.8100	9.1900	+1.772%	70,375	-80.522%
2024-08-20	8.3500	9.2300	8.3500	9.0300	+8.403%	81,314	-80.177%
2024-08-19	7.7200	8.4000	7.4500	8.3300	+9.605%	49,453	-78.511%
2024-08-16	7.2300	7.7200	7.1100	7.6000	+5.118%	29,963	-76.447%
2024-08-15	7.2400	7.6000	6.9400	7.2300	+2.991%	36,782	-75.242%
2024-08-14	7.3500	7.3500	7.0100	7.0200	-3.172%	46,724	-74.501%
2024-08-13	7.6601	7.7300	7.2300	7.2500	-4.480%	64,614	-75.310%

.dark-mode .HqBpHJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HqBpHJ{ color: #333333; background-color: white; border: 2px solid #333333; }ACRVAcrivon Therapeutics, Inc. Common Stockstock NASDAQ

ACRV
Acrivon Therapeutics, Inc. Common Stock
stock NASDAQ