Dark

ACRV
Acrivon Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Sep 15, 2025 3:59:30 PM EDT

1.53USD+0.329%(+0.01)630,008

1.50Bid 1.53Ask 0.03Spread

Pre-market

Sep 15, 2025 9:27:30 AM EDT

1.51USD-0.658%(-0.01)6,675

After-hours

Sep 15, 2025 4:26:30 PM EDT

1.51USD-0.984%(-0.02)2,919

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-15	1.5100	1.5300	1.4800	1.5250	+0.329%	630,008	0.000%
2025-09-12	1.5500	1.5700	1.4600	1.5200	-1.935%	884,044	+0.329%
2025-09-11	1.6200	1.6600	1.5000	1.5500	-4.908%	1,072,069	-1.613%
2025-09-10	1.6200	1.7200	1.6000	1.6300	-1.212%	867,792	-6.442%
2025-09-09	1.5600	1.8600	1.5500	1.6500	-7.821%	3,535,140	-7.576%
2025-09-08	1.5000	2.6700	1.3500	1.7900	+34.586%	51,978,521	-14.804%
2025-09-05	1.3100	1.3700	1.3005	1.3300	+2.308%	7,264,198	+14.662%
2025-09-04	1.3300	1.3499	1.3000	1.3000	-2.985%	217,023	+17.308%
2025-09-03	1.3300	1.3800	1.3300	1.3400	0.000%	97,765	+13.806%
2025-09-02	1.3100	1.4000	1.3100	1.3400	0.000%	78,189	+13.806%
2025-08-29	1.3300	1.3700	1.3200	1.3400	+0.752%	66,759	+13.806%
2025-08-28	1.3700	1.4000	1.3250	1.3300	-2.206%	106,124	+14.662%
2025-08-27	1.3300	1.3809	1.3100	1.3600	+2.256%	186,985	+12.132%
2025-08-26	1.3100	1.3501	1.3000	1.3300	0.000%	148,020	+14.662%
2025-08-25	1.3400	1.3948	1.3300	1.3300	-2.206%	142,353	+14.662%
2025-08-22	1.3100	1.4150	1.3100	1.3600	+3.030%	226,905	+12.132%
2025-08-21	1.2700	1.3400	1.2700	1.3200	+1.538%	112,073	+15.530%
2025-08-20	1.3000	1.3500	1.2900	1.3000	0.000%	200,068	+17.308%
2025-08-19	1.4000	1.4000	1.3000	1.3000	-6.475%	429,271	+17.308%
2025-08-18	1.3900	1.4350	1.3750	1.3900	+2.963%	256,691	+9.712%
2025-08-15	1.3900	1.4300	1.3400	1.3500	-2.878%	214,526	+12.963%
2025-08-14	1.3700	1.3900	1.2600	1.3900	+6.107%	335,434	+9.712%
2025-08-13	1.2700	1.3300	1.2500	1.3100	+4.800%	224,360	+16.412%
2025-08-12	1.2400	1.2799	1.2100	1.2500	+1.626%	144,634	+22.000%
2025-08-11	1.2700	1.2700	1.2002	1.2300	-0.806%	134,656	+23.984%
2025-08-08	1.2800	1.2850	1.2200	1.2400	-2.362%	137,287	+22.984%
2025-08-07	1.3000	1.3200	1.2400	1.2700	-1.550%	160,559	+20.079%
2025-08-06	1.2900	1.3014	1.2500	1.2900	-0.769%	131,877	+18.217%
2025-08-05	1.3500	1.3500	1.2800	1.3000	-2.256%	200,862	+17.308%
2025-08-04	1.2700	1.3300	1.2500	1.3300	+5.556%	120,437	+14.662%
2025-08-01	1.2700	1.2882	1.2100	1.2600	-1.563%	141,152	+21.032%
2025-07-31	1.3400	1.3806	1.2700	1.2800	-3.030%	245,232	+19.141%
2025-07-30	1.3800	1.4400	1.2800	1.3200	-0.752%	405,814	+15.530%
2025-07-29	1.4500	1.4500	1.3000	1.3300	-6.993%	362,256	+14.662%
2025-07-28	1.4300	1.4800	1.4100	1.4300	0.000%	354,387	+6.643%
2025-07-25	1.4100	1.4700	1.3400	1.4300	+2.878%	332,213	+6.643%
2025-07-24	1.4500	1.4795	1.3800	1.3900	-4.138%	231,534	+9.712%
2025-07-23	1.4100	1.5000	1.3874	1.4500	+4.317%	565,601	+5.172%
2025-07-22	1.4000	1.4295	1.3400	1.3900	-0.714%	260,882	+9.712%
2025-07-21	1.3800	1.4200	1.3600	1.4000	+3.704%	365,077	+8.929%
2025-07-18	1.3300	1.4000	1.3300	1.3500	+2.273%	285,864	+12.963%
2025-07-17	1.3100	1.4000	1.3100	1.3200	+1.538%	337,094	+15.530%
2025-07-16	1.2900	1.3195	1.2550	1.3000	+1.563%	121,467	+17.308%
2025-07-15	1.3300	1.3300	1.2301	1.2800	-3.759%	456,082	+19.141%
2025-07-14	1.3200	1.3596	1.3100	1.3300	+0.758%	191,025	+14.662%
2025-07-11	1.3400	1.3450	1.3100	1.3200	-2.222%	110,487	+15.530%
2025-07-10	1.3600	1.3700	1.3200	1.3500	+0.746%	205,394	+12.963%
2025-07-09	1.3200	1.3800	1.3100	1.3400	+2.290%	370,912	+13.806%
2025-07-08	1.2600	1.3295	1.2500	1.3100	+4.800%	261,713	+16.412%
2025-07-07	1.2800	1.3100	1.2500	1.2500	-3.101%	149,291	+22.000%
2025-07-03	1.3000	1.3300	1.2600	1.2900	0.000%	125,785	+18.217%
2025-07-02	1.2300	1.3900	1.2300	1.2900	+4.878%	546,168	+18.217%
2025-07-01	1.2000	1.2700	1.1500	1.2300	+3.361%	396,218	+23.984%
2025-06-30	1.1900	1.2396	1.1800	1.1900	-0.833%	306,436	+28.151%
2025-06-27	1.2900	1.3395	1.1950	1.2000	-8.397%	1,818,147	+27.083%
2025-06-26	1.3200	1.3300	1.2500	1.3100	-1.504%	439,549	+16.412%
2025-06-25	1.2600	1.3300	1.2000	1.3300	+7.258%	733,687	+14.662%
2025-06-24	1.1800	1.2600	1.1800	1.2400	+5.085%	297,750	+22.984%
2025-06-23	1.1900	1.2150	1.1500	1.1800	0.000%	174,337	+29.237%
2025-06-20	1.2500	1.2596	1.1800	1.1800	-4.839%	251,237	+29.237%
2025-06-18	1.2400	1.2965	1.2204	1.2400	+2.479%	284,402	+22.984%
2025-06-17	1.2200	1.2400	1.1750	1.2100	-0.820%	239,989	+26.033%
2025-06-16	1.2400	1.2600	1.1600	1.2200	+1.667%	277,956	+25.000%
2025-06-13	1.2500	1.2700	1.1900	1.2000	-5.512%	308,059	+27.083%
2025-06-12	1.2700	1.3100	1.2500	1.2700	0.000%	300,484	+20.079%
2025-06-11	1.3200	1.3400	1.2600	1.2700	-0.781%	446,909	+20.079%
2025-06-10	1.3000	1.3300	1.2500	1.2800	0.000%	358,610	+19.141%
2025-06-09	1.3900	1.4100	1.2800	1.2800	-5.185%	601,435	+19.141%
2025-06-06	1.2600	1.3700	1.2400	1.3500	+8.000%	688,590	+12.963%
2025-06-05	1.2400	1.2700	1.2200	1.2500	+1.626%	539,490	+22.000%
2025-06-04	1.1700	1.2400	1.1700	1.2300	+6.034%	562,750	+23.984%
2025-06-03	1.1500	1.2281	1.0801	1.1600	+4.505%	959,922	+31.466%
2025-06-02	1.0600	1.1500	1.0500	1.1100	+5.714%	754,475	+37.387%
2025-05-30	1.1100	1.1400	1.0500	1.0500	-4.545%	624,549	+45.238%
2025-05-29	1.1100	1.1400	1.1000	1.1000	0.000%	665,214	+38.636%
2025-05-28	1.1200	1.1600	1.0600	1.1000	0.000%	606,398	+38.636%
2025-05-27	1.1800	1.1900	1.1000	1.1000	-5.983%	816,810	+38.636%
2025-05-23	1.1300	1.1700	1.1300	1.1700	+1.739%	431,659	+30.342%
2025-05-22	1.2000	1.2096	1.1450	1.1500	0.000%	823,132	+32.609%
2025-05-21	1.2300	1.2596	1.1500	1.1500	-8.000%	633,621	+32.609%
2025-05-20	1.2000	1.3050	1.1600	1.2500	+5.932%	775,518	+22.000%
2025-05-19	1.1700	1.2700	1.1500	1.1800	+2.609%	1,273,914	+29.237%
2025-05-16	1.1200	1.2900	1.1150	1.1500	+4.545%	1,612,047	+32.609%
2025-05-15	1.1400	1.1400	1.0900	1.1000	-3.509%	540,139	+38.636%
2025-05-14	1.1300	1.1600	1.1000	1.1400	+0.885%	501,165	+33.772%
2025-05-13	1.2400	1.2400	1.1300	1.1300	-5.833%	921,895	+34.956%
2025-05-12	1.1900	1.2700	1.1700	1.2000	+3.448%	789,650	+27.083%
2025-05-09	1.2100	1.2200	1.1449	1.1600	-1.695%	641,004	+31.466%
2025-05-08	1.2400	1.2500	1.1600	1.1800	-4.065%	530,144	+29.237%
2025-05-07	1.3100	1.3690	1.1700	1.2300	-7.519%	686,584	+23.984%
2025-05-06	1.4100	1.4200	1.2705	1.3300	-6.338%	507,008	+14.662%
2025-05-05	1.4100	1.5000	1.3600	1.4200	+0.709%	537,359	+7.394%
2025-05-02	1.3900	1.4200	1.3250	1.4100	+6.015%	654,701	+8.156%
2025-05-01	1.4400	1.4900	1.3200	1.3300	-5.000%	975,782	+14.662%
2025-04-30	1.4300	1.5500	1.4000	1.4000	-2.778%	915,436	+8.929%
2025-04-29	1.5200	1.5400	1.3900	1.4400	-7.097%	714,748	+5.903%
2025-04-28	1.7000	1.7000	1.5100	1.5500	-5.488%	814,507	-1.613%
2025-04-25	2.0100	2.0836	1.6100	1.6400	-17.588%	16,140,757	-7.012%
2025-04-24	2.0000	2.0000	1.8600	1.9900	-0.500%	204,174	-23.367%
2025-04-23	2.0900	2.1200	1.9649	2.0000	-1.478%	227,591	-23.750%
2025-04-22	1.9400	2.0300	1.8300	2.0300	+6.283%	253,206	-24.877%
2025-04-21	1.8300	2.0700	1.7606	1.9100	+5.525%	314,582	-20.157%
2025-04-17	1.8500	1.8700	1.6600	1.8100	-2.162%	236,493	-15.746%
2025-04-16	2.1500	2.1800	1.7300	1.8500	-13.953%	646,370	-17.568%
2025-04-15	1.5100	2.1900	1.5000	2.1500	+43.333%	1,545,553	-29.070%
2025-04-14	1.6300	1.7300	1.4900	1.5000	-7.407%	219,126	+1.667%
2025-04-11	1.5500	1.6200	1.4500	1.6200	+5.882%	108,712	-5.864%
2025-04-10	1.6200	1.6295	1.4400	1.5300	-4.969%	166,084	-0.327%
2025-04-09	1.3200	1.6694	1.3000	1.6100	+18.382%	246,901	-5.280%
2025-04-08	1.4900	1.6994	1.3200	1.3600	-2.158%	296,851	+12.132%
2025-04-07	1.4700	1.6400	1.3600	1.3900	-7.947%	169,660	+9.712%
2025-04-04	1.5900	1.6750	1.4000	1.5100	-7.927%	318,038	+0.993%
2025-04-03	1.5500	1.7200	1.5300	1.6400	-5.747%	174,477	-7.012%
2025-04-02	1.6900	1.8998	1.6200	1.7400	+3.571%	288,857	-12.356%
2025-04-01	1.9900	1.9900	1.5600	1.6800	-17.241%	569,931	-9.226%
2025-03-31	2.2500	2.3000	2.0200	2.0300	-9.375%	275,719	-24.877%
2025-03-28	2.4800	2.5200	2.1400	2.2400	-11.111%	436,704	-31.920%
2025-03-27	2.8800	2.9700	2.4400	2.5200	-3.448%	524,371	-39.484%
2025-03-26	4.2600	4.4200	2.5100	2.6100	-51.577%	1,877,526	-41.571%
2025-03-25	5.5500	5.6200	5.3500	5.3900	-3.922%	45,327	-71.707%
2025-03-24	5.5200	5.6509	5.2500	5.6100	+4.664%	40,056	-72.816%
2025-03-21	5.0600	5.4000	5.0000	5.3600	+4.280%	61,152	-71.549%
2025-03-20	5.4700	5.5200	5.1400	5.1400	-5.861%	14,318	-70.331%
2025-03-19	5.4100	5.6200	5.1950	5.4600	+1.866%	21,762	-72.070%
2025-03-18	5.3300	5.4200	5.2900	5.3600	-2.545%	13,645	-71.549%
2025-03-17	5.5200	5.5700	5.3223	5.5000	+1.103%	15,867	-72.273%
2025-03-14	5.1900	5.4600	5.1900	5.4400	+7.298%	17,335	-71.967%
2025-03-13	5.3100	5.3594	5.0700	5.0700	-4.878%	13,542	-69.921%
2025-03-12	5.2000	5.3900	5.1600	5.3300	-2.202%	18,162	-71.388%
2025-03-11	5.3800	5.5400	5.2100	5.4500	+3.025%	17,984	-72.018%
2025-03-10	5.2800	5.4500	5.1750	5.2900	-4.513%	23,280	-71.172%
2025-03-07	5.5800	5.5800	5.3100	5.5400	+0.544%	11,809	-72.473%
2025-03-06	5.6800	5.6800	5.2900	5.5100	-1.254%	19,123	-72.323%
2025-03-05	5.4900	5.7500	5.3300	5.5800	+4.104%	31,049	-72.670%
2025-03-04	5.1900	5.5500	5.1400	5.3600	+4.280%	54,747	-71.549%
2025-03-03	5.5409	5.5409	5.0700	5.1400	-3.202%	32,258	-70.331%
2025-02-28	5.3400	5.5899	5.2500	5.3100	-0.562%	20,646	-71.281%
2025-02-27	5.4100	5.6849	5.2700	5.3400	+0.565%	19,881	-71.442%
2025-02-26	5.5300	5.6500	5.3100	5.3100	-3.978%	13,078	-71.281%
2025-02-25	5.4000	5.6800	5.3114	5.5300	+2.788%	35,130	-72.423%
2025-02-24	5.5800	5.9600	5.2805	5.3800	-2.888%	254,634	-71.654%
2025-02-21	5.9400	5.9400	5.5400	5.5400	-5.299%	40,317	-72.473%
2025-02-20	5.3500	6.0800	5.3500	5.8500	+10.169%	52,908	-73.932%
2025-02-19	5.2600	5.3600	5.0000	5.3100	+0.951%	22,662	-71.281%
2025-02-18	5.5300	5.6800	5.1212	5.2600	-2.952%	28,916	-71.008%
2025-02-14	5.4200	5.7300	5.3050	5.4200	+1.119%	18,831	-71.863%
2025-02-13	5.2000	5.3650	5.0500	5.3600	+3.876%	16,113	-71.549%
2025-02-12	4.9100	5.1600	4.9050	5.1600	+5.092%	35,103	-70.446%
2025-02-11	5.4900	5.4900	4.6900	4.9100	-12.633%	79,290	-68.941%
2025-02-10	6.1200	6.1200	5.5800	5.6200	-6.645%	26,877	-72.865%
2025-02-07	6.4400	6.5900	6.0200	6.0200	-7.527%	31,292	-74.668%
2025-02-06	6.7700	7.2400	6.3600	6.5100	-6.600%	66,374	-76.575%
2025-02-05	5.8300	8.0000	5.8300	6.9700	+17.936%	738,524	-78.121%
2025-02-04	5.6700	5.9100	5.5600	5.9100	+6.104%	23,538	-74.196%
2025-02-03	6.0700	6.0700	5.4600	5.5700	-8.237%	28,444	-72.621%
2025-01-31	5.9400	6.2778	5.8800	6.0700	+4.836%	26,959	-74.876%
2025-01-30	5.4600	5.8854	5.4600	5.7900	+4.324%	12,912	-73.661%
2025-01-29	5.5000	5.8300	5.4500	5.5500	0.000%	14,425	-72.523%
2025-01-28	5.5900	5.6000	5.2800	5.5500	-0.180%	70,617	-72.523%
2025-01-27	5.4500	5.7600	5.4500	5.5600	+2.018%	26,283	-72.572%
2025-01-24	5.6800	5.8458	5.4400	5.4500	-4.218%	15,078	-72.018%
2025-01-23	5.6200	5.7000	5.4800	5.6900	+1.607%	19,646	-73.199%
2025-01-22	5.8100	5.8100	5.3908	5.6000	-0.885%	19,086	-72.768%
2025-01-21	5.8000	5.8800	5.6500	5.6500	-2.249%	24,594	-73.009%
2025-01-17	5.6000	5.8800	5.4100	5.7800	+4.144%	69,217	-73.616%
2025-01-16	5.5300	5.6600	5.3600	5.5500	+0.181%	42,046	-72.523%
2025-01-15	5.7800	6.0000	5.4100	5.5400	-0.360%	51,696	-72.473%
2025-01-14	5.6000	5.6000	5.3500	5.5600	+0.907%	28,079	-72.572%
2025-01-13	5.4600	5.5600	5.3200	5.5100	+0.731%	33,187	-72.323%
2025-01-10	5.9500	6.0000	5.4500	5.4700	-10.328%	41,944	-72.121%
2025-01-08	5.7622	6.3400	5.7622	6.1000	-3.175%	23,968	-75.000%
2025-01-07	6.6300	6.8350	6.2600	6.3000	-7.216%	29,693	-75.794%
2025-01-06	6.7000	7.1800	6.4800	6.7900	+2.568%	44,246	-77.541%
2025-01-03	5.7500	6.7016	5.7500	6.6200	+16.344%	69,795	-76.964%
2025-01-02	6.2100	6.3978	5.6800	5.6900	-5.482%	45,682	-73.199%
2024-12-31	5.5000	6.1500	5.5000	6.0200	+11.275%	36,577	-74.668%
2024-12-30	5.8700	5.8700	5.4000	5.4100	-8.615%	72,462	-71.811%
2024-12-27	6.2900	6.3900	5.8100	5.9200	-4.362%	27,788	-74.240%
2024-12-26	6.2300	6.3200	6.1300	6.1900	-0.642%	26,616	-75.363%
2024-12-24	6.2500	6.2550	6.0100	6.2300	-2.044%	27,447	-75.522%
2024-12-23	6.7500	6.7500	6.2400	6.3600	-5.216%	55,997	-76.022%
2024-12-20	6.6200	7.1800	6.5100	6.7100	+0.299%	220,046	-77.273%
2024-12-19	6.7300	6.8600	6.6600	6.6900	0.000%	36,492	-77.205%
2024-12-18	7.1800	7.4450	6.5600	6.6900	-7.212%	52,633	-77.205%
2024-12-17	7.0100	7.2800	6.9900	7.2100	+3.000%	46,221	-78.849%
2024-12-16	6.9100	7.1900	6.8000	7.0000	-0.850%	39,752	-78.214%
2024-12-13	7.1200	7.4700	7.0100	7.0600	+0.570%	71,248	-78.399%
2024-12-12	7.4400	7.7700	7.0000	7.0200	-5.645%	71,470	-78.276%
2024-12-11	6.9700	7.4800	6.7700	7.4400	+8.455%	60,359	-79.503%
2024-12-10	6.6500	7.0500	6.5500	6.8600	+3.158%	47,335	-77.770%
2024-12-09	6.4500	6.7700	6.4500	6.6500	+3.583%	33,378	-77.068%
2024-12-06	6.4500	6.5388	6.1700	6.4200	-0.311%	59,180	-76.246%
2024-12-05	6.8700	6.9700	6.3400	6.4400	-4.309%	72,451	-76.320%
2024-12-04	7.3500	7.3500	6.7000	6.7300	-9.664%	87,988	-77.340%
2024-12-03	7.3700	7.4500	7.0630	7.4500	+0.134%	73,399	-79.530%
2024-12-02	7.6700	7.8200	7.3600	7.4400	-1.847%	76,339	-79.503%
2024-11-29	7.5600	7.6900	7.5600	7.5800	+0.798%	19,258	-79.881%
2024-11-27	7.4600	7.7000	7.2100	7.5200	+2.313%	50,565	-79.721%
2024-11-26	7.2700	7.5257	7.1700	7.3500	+2.654%	26,893	-79.252%
2024-11-25	6.6100	7.2100	6.6100	7.1600	+9.313%	77,056	-78.701%
2024-11-22	6.4500	6.6340	6.3300	6.5500	+1.708%	25,432	-76.718%
2024-11-21	6.5000	6.6800	6.4300	6.4400	-0.923%	27,155	-76.320%
2024-11-20	6.3800	6.6550	6.3200	6.5000	+1.881%	30,333	-76.538%
2024-11-19	6.3100	6.4893	6.1097	6.3800	+1.754%	46,447	-76.097%
2024-11-18	6.9100	6.9800	6.2500	6.2700	-9.914%	71,232	-75.678%
2024-11-15	8.0000	8.3500	6.8900	6.9600	-12.121%	113,524	-78.089%
2024-11-14	7.9500	8.1300	7.8060	7.9200	-0.126%	37,728	-80.745%
2024-11-13	8.5300	8.5399	7.9300	7.9300	-5.483%	75,553	-80.769%
2024-11-12	8.2300	8.4600	8.0200	8.3900	+1.944%	49,542	-81.824%
2024-11-11	8.6600	8.6600	8.1500	8.2300	-3.967%	25,831	-81.470%
2024-11-08	8.5600	8.6100	8.3750	8.5700	+0.824%	29,499	-82.205%
2024-11-07	8.4000	8.7400	8.2100	8.5000	+1.553%	78,165	-82.059%
2024-11-06	8.2000	8.4900	8.0000	8.3700	+6.897%	69,707	-81.780%
2024-11-05	7.7800	7.8900	7.6925	7.8300	-0.255%	27,631	-80.524%
2024-11-04	8.0300	8.0500	7.8035	7.8500	-1.998%	33,528	-80.573%
2024-11-01	8.1300	8.1300	7.9200	8.0100	+0.125%	32,784	-80.961%
2024-10-31	8.3300	8.3300	7.9800	8.0000	-4.192%	35,884	-80.938%
2024-10-30	8.1600	8.4600	8.1600	8.3500	+0.967%	25,541	-81.737%
2024-10-29	8.0900	8.3000	8.0900	8.2700	+1.224%	29,746	-81.560%
2024-10-28	8.0800	8.2500	7.9500	8.1700	+2.638%	49,496	-81.334%
2024-10-25	8.0200	8.0250	7.9300	7.9600	-0.872%	40,249	-80.842%
2024-10-24	8.0500	8.1615	7.9450	8.0300	-0.372%	27,869	-81.009%
2024-10-23	8.0300	8.1100	7.8700	8.0600	+0.124%	74,843	-81.079%
2024-10-22	7.9700	8.2399	7.9700	8.0500	0.000%	48,002	-81.056%
2024-10-21	8.1900	8.2650	7.9407	8.0500	-2.424%	27,540	-81.056%
2024-10-18	7.8900	8.3600	7.7700	8.2500	+4.828%	71,366	-81.515%
2024-10-17	7.7900	8.1295	7.5800	7.8700	+1.548%	55,081	-80.623%
2024-10-16	7.6500	8.1600	7.5900	7.7500	+1.974%	81,641	-80.323%
2024-10-15	7.1900	7.7000	7.1788	7.6000	+4.683%	80,425	-79.934%
2024-10-14	7.3000	7.3000	7.0100	7.2600	-0.412%	54,627	-78.994%
2024-10-11	7.0400	7.2900	6.9100	7.2900	+4.441%	66,276	-79.081%
2024-10-10	6.8700	7.0900	6.8700	6.9800	-0.143%	67,085	-78.152%
2024-10-09	7.0000	7.0800	6.9400	6.9900	-0.143%	80,612	-78.183%
2024-10-08	6.9600	7.1000	6.9100	7.0000	+0.865%	199,328	-78.214%
2024-10-07	7.0600	7.1100	6.8900	6.9400	-0.999%	47,999	-78.026%
2024-10-04	6.9100	7.1700	6.8501	7.0100	+1.742%	111,803	-78.245%
2024-10-03	7.0100	7.1200	6.8800	6.8900	-3.094%	113,201	-77.866%
2024-10-02	6.9800	7.1800	6.8700	7.1100	+1.862%	86,134	-78.551%
2024-10-01	7.0200	7.1800	6.8600	6.9800	-0.286%	87,272	-78.152%
2024-09-30	7.1500	7.2600	6.9500	7.0000	-2.235%	74,031	-78.214%
2024-09-27	7.3600	7.3800	7.1400	7.1600	-1.377%	40,381	-78.701%
2024-09-26	7.2600	7.5500	7.0600	7.2600	+1.255%	84,345	-78.994%
2024-09-25	7.2000	7.2400	7.0300	7.1700	-0.278%	39,656	-78.731%
2024-09-24	7.2800	7.3140	7.0000	7.1900	-0.553%	50,414	-78.790%
2024-09-23	7.5700	7.6800	7.1100	7.2300	-3.213%	102,322	-78.907%
2024-09-20	7.5000	7.7100	7.3300	7.4700	-1.581%	399,111	-79.585%
2024-09-19	7.8500	7.8500	7.4000	7.5900	+0.397%	126,324	-79.908%
2024-09-18	7.6500	7.8200	7.2011	7.5600	-0.526%	233,718	-79.828%
2024-09-17	8.3100	8.4300	7.5300	7.6000	-7.655%	209,755	-79.934%
2024-09-16	9.5000	10.0000	8.1400	8.2300	-7.632%	565,350	-81.470%
2024-09-13	9.4000	9.4000	8.6300	8.9100	-3.571%	86,459	-82.884%
2024-09-12	9.4900	9.9892	9.1450	9.2400	-2.737%	144,833	-83.496%
2024-09-11	8.5100	9.5800	8.1400	9.5000	+10.723%	96,261	-83.947%
2024-09-10	7.9200	8.8900	7.9100	8.5800	+8.608%	143,174	-82.226%
2024-09-09	8.0100	8.2500	7.9000	7.9000	-2.228%	39,709	-80.696%
2024-09-06	8.1800	8.3400	7.9100	8.0800	+0.248%	63,633	-81.126%
2024-09-05	8.1300	8.3300	7.7500	8.0600	-1.707%	93,475	-81.079%
2024-09-04	8.4100	8.6900	8.1500	8.2000	-2.613%	40,783	-81.402%
2024-09-03	9.4300	9.4700	8.4200	8.4200	-11.275%	38,253	-81.888%
2024-08-30	10.1600	10.1600	8.9200	9.4900	-4.910%	75,925	-83.930%
2024-08-29	9.3700	10.0000	9.3600	9.9800	+7.659%	196,518	-84.719%
2024-08-28	9.0900	9.3400	9.0501	9.2700	+0.980%	40,562	-83.549%
2024-08-27	9.4000	9.5300	9.0300	9.1800	-2.960%	36,219	-83.388%
2024-08-26	9.4700	10.0000	9.3950	9.4600	+1.068%	73,016	-83.879%
2024-08-23	8.9200	9.3750	8.8700	9.3600	+7.710%	38,922	-83.707%
2024-08-22	9.2050	9.2450	8.6051	8.6900	-5.441%	24,394	-82.451%
2024-08-21	9.1000	9.4200	8.8100	9.1900	+1.772%	70,375	-83.406%
2024-08-20	8.3500	9.2300	8.3500	9.0300	+8.403%	81,314	-83.112%
2024-08-19	7.7200	8.4000	7.4500	8.3300	+9.605%	49,453	-81.693%
2024-08-16	7.2300	7.7200	7.1100	7.6000	+5.118%	29,963	-79.934%
2024-08-15	7.2400	7.6000	6.9400	7.2300	+2.991%	36,782	-78.907%
2024-08-14	7.3500	7.3500	7.0100	7.0200	-3.172%	46,724	-78.276%
2024-08-13	7.6601	7.7300	7.2300	7.2500	-4.480%	64,614	-78.966%
2024-08-12	7.6750	7.7800	7.4200	7.5900	-1.300%	36,503	-79.908%
2024-08-09	7.1700	7.6900	7.1050	7.6900	+7.103%	43,847	-80.169%
2024-08-08	6.9800	7.3000	6.8700	7.1800	+2.718%	43,067	-78.760%
2024-08-07	7.3500	7.3800	6.8895	6.9900	-2.782%	48,592	-78.183%
2024-08-06	7.4000	7.4550	7.1500	7.1900	-2.575%	60,867	-78.790%
2024-08-05	7.4900	7.4900	7.0900	7.3800	-2.252%	112,662	-79.336%
2024-08-02	7.4600	7.7500	7.4600	7.5500	-3.329%	57,748	-79.801%
2024-08-01	8.3000	8.3000	7.7150	7.8100	-6.802%	70,414	-80.474%
2024-07-31	8.2500	8.5200	8.0702	8.3800	+1.699%	54,576	-81.802%
2024-07-30	8.8400	8.8400	8.1000	8.2400	-5.396%	59,277	-81.493%
2024-07-29	8.9300	9.2400	8.5800	8.7100	-1.693%	74,888	-82.491%
2024-07-26	8.4400	8.8750	8.2100	8.8600	+5.854%	53,505	-82.788%
2024-07-25	7.9700	8.4400	7.9100	8.3700	+4.625%	47,853	-81.780%
2024-07-24	7.5900	8.2000	7.5900	8.0000	+5.402%	77,053	-80.938%
2024-07-23	7.4700	7.6400	7.3100	7.5900	+0.530%	50,971	-79.908%
2024-07-22	7.3000	7.5600	7.2400	7.5500	+3.001%	58,895	-79.801%
2024-07-19	7.5700	7.5750	7.2100	7.3300	-3.042%	55,864	-79.195%
2024-07-18	7.6000	7.6700	7.4000	7.5600	-1.691%	85,786	-79.828%
2024-07-17	7.8400	8.0000	7.5400	7.6900	-3.149%	56,162	-80.169%
2024-07-16	7.5700	8.0000	7.5700	7.9400	+6.292%	60,550	-80.793%
2024-07-15	7.4100	7.6000	7.2200	7.4700	+0.268%	63,442	-79.585%
2024-07-12	7.9300	8.0000	7.2600	7.4500	-5.815%	115,432	-79.530%
2024-07-11	7.3200	7.9500	7.2850	7.9100	+10.475%	96,771	-80.721%
2024-07-10	7.1700	7.7000	7.0000	7.1600	+0.421%	97,895	-78.701%
2024-07-09	7.0600	7.2200	6.8200	7.1300	+0.706%	73,517	-78.612%
2024-07-08	7.0800	7.3500	6.8100	7.0800	+0.141%	167,408	-78.460%
2024-07-05	6.1500	7.1400	6.0600	7.0700	+15.147%	126,497	-78.430%
2024-07-03	6.1500	6.1500	5.8000	6.1400	+0.987%	179,794	-75.163%
2024-07-02	5.8800	6.1300	5.7401	6.0800	+3.754%	95,030	-74.918%
2024-07-01	5.8300	6.1450	5.7850	5.8600	+1.034%	231,728	-73.976%
2024-06-28	5.7700	5.8300	5.5000	5.8000	+0.694%	259,179	-73.707%
2024-06-27	5.8200	5.8900	5.6400	5.7600	-0.690%	39,676	-73.524%
2024-06-26	6.0600	6.0600	5.6800	5.8000	-4.290%	97,664	-73.707%
2024-06-25	6.2600	6.2600	6.0500	6.0600	-3.195%	126,552	-74.835%
2024-06-24	6.6800	6.7900	6.1400	6.2600	-5.295%	107,098	-75.639%
2024-06-21	6.5400	6.7900	6.3900	6.6100	+1.380%	506,036	-76.929%
2024-06-20	6.6300	6.7400	6.5100	6.5200	-1.659%	93,429	-76.610%
2024-06-18	6.9300	6.9899	6.6000	6.6300	-3.634%	74,367	-76.998%
2024-06-17	7.1400	7.3100	6.6930	6.8800	-5.103%	110,426	-77.834%
2024-06-14	7.6500	7.7300	7.1000	7.2500	-6.088%	89,956	-78.966%
2024-06-13	7.5100	7.7350	7.4710	7.7200	+2.252%	90,171	-80.246%
2024-06-12	7.6400	8.1200	7.4700	7.5500	+2.027%	96,039	-79.801%
2024-06-11	7.5400	7.7600	7.4000	7.4000	-2.116%	106,719	-79.392%
2024-06-10	7.1700	7.6100	7.1201	7.5600	+4.276%	109,439	-79.828%
2024-06-07	7.1500	7.3300	7.1500	7.2500	-1.226%	51,768	-78.966%
2024-06-06	7.4400	7.5435	7.2300	7.3400	-0.677%	77,071	-79.223%
2024-06-05	7.3900	7.5307	7.3165	7.3900	+1.094%	57,080	-79.364%
2024-06-04	7.6600	7.8100	7.1800	7.3100	-5.065%	172,518	-79.138%
2024-06-03	7.9700	8.1500	7.5600	7.7000	-0.259%	117,078	-80.195%
2024-05-31	7.5700	8.1000	7.5367	7.7200	+1.982%	126,871	-80.246%
2024-05-30	7.5100	7.8200	7.4700	7.5700	+0.933%	66,416	-79.855%
2024-05-29	7.6500	7.7400	7.4550	7.5000	-2.850%	80,246	-79.667%
2024-05-28	8.0900	8.1600	7.6500	7.7200	-2.893%	190,140	-80.246%
2024-05-24	8.1400	8.2550	7.9300	7.9500	-1.973%	51,872	-80.818%
2024-05-23	8.5700	8.5700	8.0000	8.1100	-5.368%	62,829	-81.196%
2024-05-22	8.1400	8.6600	8.1300	8.5700	+4.385%	50,596	-82.205%
2024-05-21	8.5400	8.6800	8.1900	8.2100	-3.977%	44,283	-81.425%
2024-05-20	8.9900	9.1400	8.5300	8.5500	-3.825%	60,214	-82.164%
2024-05-17	8.5700	9.0000	8.5650	8.8900	+3.855%	57,906	-82.846%
2024-05-16	8.5300	8.8100	8.4500	8.5600	-1.040%	40,998	-82.185%
2024-05-15	8.5800	8.7100	8.2800	8.6500	+3.469%	38,260	-82.370%
2024-05-14	8.3200	8.9000	8.1500	8.3600	-1.415%	84,826	-81.758%
2024-05-13	8.6400	9.1000	8.3300	8.4800	-3.307%	59,770	-82.017%
2024-05-10	8.1400	8.7800	7.9800	8.7700	+7.740%	100,013	-82.611%
2024-05-09	8.0500	8.7400	8.0043	8.1400	-1.094%	226,557	-81.265%
2024-05-08	8.3300	8.3550	8.0200	8.2300	-1.319%	127,378	-81.470%
2024-05-07	8.7400	8.7400	8.1950	8.3400	-5.549%	177,301	-81.715%
2024-05-06	9.5800	9.5800	8.5950	8.8300	-7.925%	146,922	-82.729%
2024-05-03	8.5100	10.2900	8.3100	9.5900	+13.357%	374,912	-84.098%
2024-05-02	8.3000	8.8900	8.1000	8.4600	+2.795%	192,854	-81.974%
2024-05-01	9.0900	9.3600	8.0900	8.2300	-9.461%	259,236	-81.470%
2024-04-30	9.7700	9.9700	9.0000	9.0900	-9.100%	129,446	-83.223%
2024-04-29	8.2200	10.1600	8.1829	10.0000	+18.203%	239,458	-84.750%
2024-04-26	8.5300	8.7794	8.2000	8.4600	-0.118%	276,495	-81.974%
2024-04-25	9.5000	10.1200	7.8000	8.4700	-10.842%	698,550	-81.995%
2024-04-24	9.7800	9.8650	9.0500	9.5000	-3.259%	319,867	-83.947%
2024-04-23	9.5600	10.2700	9.2500	9.8200	+3.260%	320,572	-84.470%
2024-04-22	9.5200	9.9800	9.0600	9.5100	+1.278%	311,449	-83.964%
2024-04-19	10.2400	10.7700	9.1000	9.3900	-10.911%	627,504	-83.759%
2024-04-18	10.2100	11.5100	10.0100	10.5400	+1.934%	368,607	-85.531%
2024-04-17	9.6400	10.4900	9.2800	10.3400	+9.187%	288,060	-85.251%
2024-04-16	9.3100	9.7999	9.1500	9.4700	-1.457%	202,440	-83.897%
2024-04-15	10.6000	10.6000	9.1500	9.6100	-3.804%	394,101	-84.131%
2024-04-12	9.2100	10.3600	9.2000	9.9900	+7.535%	345,574	-84.735%
2024-04-11	10.0300	10.2950	9.2000	9.2900	-10.587%	492,941	-83.584%
2024-04-10	9.3600	10.4800	9.0900	10.3900	+8.004%	1,050,285	-85.322%
2024-04-09	9.9700	11.9000	8.8000	9.6200	+62.775%	38,277,212	-84.148%
2024-04-08	6.3400	6.6250	5.7000	5.9100	-8.796%	69,200	-74.196%
2024-04-05	6.5700	6.6514	6.2500	6.4800	-3.139%	21,925	-76.466%
2024-04-04	6.7300	6.9700	6.5200	6.6900	+0.450%	32,796	-77.205%
2024-04-03	6.5300	6.7950	6.0178	6.6600	-0.448%	33,538	-77.102%
2024-04-02	7.0100	7.2372	6.5000	6.6900	-7.724%	52,537	-77.205%
2024-04-01	7.0900	7.7000	6.8100	7.2500	+1.399%	86,437	-78.966%
2024-03-28	6.2900	7.3100	6.0100	7.1500	+10.596%	127,903	-78.671%
2024-03-27	6.5600	6.5600	6.0000	6.4650	+2.133%	27,638	-76.411%
2024-03-26	6.4100	6.9100	6.2000	6.3300	+1.280%	46,029	-75.908%
2024-03-25	6.2600	6.6800	6.0900	6.2500	+0.969%	43,603	-75.600%

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

ACRV
Acrivon Therapeutics, Inc. Common Stock
stock NASDAQ