Dark

ACRV
Acrivon Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Aug 14, 2026 3:59:59 PM EDT

1.95USD+5.405%(+0.10)758,082

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:20:30 AM EDT

1.90USD+2.703%(+0.05)9,526

After-hours

Aug 14, 2026 4:40:30 PM EDT

1.95USD0.000%(0.00)301

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	1.9000	1.9900	1.8500	1.9500	+5.405%	758,082	0.000%
2026-08-13	1.7300	1.9000	1.7037	1.8500	+7.558%	422,309	+5.405%
2026-08-12	1.7500	1.7500	1.7000	1.7200	-0.578%	152,064	+13.372%
2026-08-11	1.7800	1.7800	1.6900	1.7300	-0.575%	164,451	+12.717%
2026-08-10	1.7700	1.7800	1.7300	1.7400	+0.578%	228,897	+12.069%
2026-08-07	1.7300	1.7599	1.7100	1.7300	+2.367%	302,254	+12.717%
2026-08-06	1.6200	1.6900	1.6018	1.6900	+3.049%	316,165	+15.385%
2026-08-05	1.6100	1.6500	1.5900	1.6400	+5.128%	318,805	+18.902%
2026-08-04	1.5700	1.6100	1.5550	1.5600	0.000%	184,297	+25.000%
2026-08-03	1.5200	1.5800	1.4820	1.5600	+4.000%	242,026	+25.000%
2026-07-31	1.5700	1.6400	1.5000	1.5000	-1.316%	506,281	+30.000%
2026-07-30	1.4300	1.5400	1.4100	1.5200	+6.294%	388,437	+28.289%
2026-07-29	1.5000	1.5692	1.4100	1.4300	-7.143%	774,049	+36.364%
2026-07-28	1.5500	1.6100	1.5100	1.5400	-1.282%	235,432	+26.623%
2026-07-27	1.6200	1.6200	1.5511	1.5600	-2.500%	150,113	+25.000%
2026-07-24	1.6800	1.6800	1.6000	1.6000	-4.192%	257,804	+21.875%
2026-07-23	1.6700	1.6950	1.6400	1.6700	-0.595%	245,471	+16.766%
2026-07-22	1.7300	1.7550	1.6600	1.6800	-4.000%	196,942	+16.071%
2026-07-21	1.7600	1.7800	1.7300	1.7500	+0.575%	124,129	+11.429%
2026-07-20	1.7600	1.7880	1.7150	1.7400	-0.571%	144,711	+12.069%
2026-07-17	1.7200	1.8100	1.6900	1.7500	0.000%	238,905	+11.429%
2026-07-16	1.8900	1.8900	1.7350	1.7500	-8.854%	547,930	+11.429%
2026-07-15	2.1000	2.1100	1.8800	1.9200	-9.859%	545,425	+1.563%
2026-07-14	1.9800	2.1550	1.9800	2.1300	+7.576%	1,000,179	-8.451%
2026-07-13	1.9000	2.1100	1.9000	1.9800	+1.020%	1,105,688	-1.515%
2026-07-10	2.0300	2.0400	1.8800	1.9600	-4.390%	349,414	-0.510%
2026-07-09	2.0200	2.1000	1.9200	2.0500	+0.490%	754,249	-4.878%
2026-07-08	1.8600	2.0450	1.8218	2.0400	+9.677%	1,288,590	-4.412%
2026-07-07	1.8100	1.8700	1.7700	1.8600	+4.494%	433,603	+4.839%
2026-07-06	1.7400	1.8350	1.7190	1.7800	+3.488%	384,452	+9.551%
2026-07-02	1.7300	1.7950	1.7050	1.7200	-0.578%	264,119	+13.372%
2026-07-01	1.7700	1.8100	1.7150	1.7300	-2.809%	277,401	+12.717%
2026-06-30	1.7600	1.7900	1.7400	1.7800	0.000%	270,852	+9.551%
2026-06-29	1.6800	1.7950	1.6650	1.7800	+5.952%	463,002	+9.551%
2026-06-26	1.5800	1.6800	1.5800	1.6800	+6.329%	274,344	+16.071%
2026-06-25	1.6200	1.6400	1.5800	1.5800	-2.469%	312,567	+23.418%
2026-06-24	1.6300	1.6995	1.6200	1.6200	-0.613%	293,172	+20.370%
2026-06-23	1.5600	1.6900	1.5600	1.6300	+3.165%	350,360	+19.632%
2026-06-22	1.5600	1.6800	1.5600	1.5800	+0.637%	572,768	+23.418%
2026-06-18	1.5400	1.6100	1.5100	1.5700	+3.289%	713,719	+24.204%
2026-06-17	1.5000	1.5850	1.4900	1.5200	+2.013%	208,680	+28.289%
2026-06-16	1.5200	1.5711	1.4800	1.4900	-1.974%	318,372	+30.872%
2026-06-15	1.5500	1.6200	1.5200	1.5200	+2.703%	394,861	+28.289%
2026-06-12	1.4900	1.5150	1.4450	1.4800	+2.778%	297,322	+31.757%
2026-06-11	1.3800	1.4500	1.3600	1.4400	+4.348%	330,908	+35.417%
2026-06-10	1.3900	1.4400	1.3750	1.3800	-2.817%	216,117	+41.304%
2026-06-09	1.4300	1.4800	1.3750	1.4200	+0.709%	246,800	+37.324%
2026-06-08	1.4600	1.4700	1.4000	1.4100	-1.399%	195,679	+38.298%
2026-06-05	1.5400	1.5400	1.4050	1.4300	-7.742%	546,251	+36.364%
2026-06-04	1.5100	1.5800	1.5100	1.5500	+2.649%	259,050	+25.806%
2026-06-03	1.5500	1.6022	1.5100	1.5100	-3.822%	300,800	+29.139%
2026-06-02	1.5400	1.5950	1.5200	1.5700	+0.641%	629,810	+24.204%
2026-06-01	1.6000	1.6100	1.5500	1.5600	-2.500%	405,989	+25.000%
2026-05-29	1.6300	1.6500	1.5900	1.6000	-1.840%	366,751	+21.875%
2026-05-28	1.6800	1.7100	1.6100	1.6300	-1.807%	348,309	+19.632%
2026-05-27	1.6800	1.7400	1.6500	1.6600	-0.599%	415,902	+17.470%
2026-05-26	1.7500	1.7950	1.6700	1.6700	-4.571%	245,909	+16.766%
2026-05-22	1.8200	1.9000	1.7300	1.7500	-2.235%	825,872	+11.429%
2026-05-21	1.7500	1.8450	1.7300	1.7900	+1.705%	355,563	+8.939%
2026-05-20	1.6400	1.7800	1.6200	1.7600	+10.000%	403,507	+10.795%
2026-05-19	1.6600	1.6600	1.5900	1.6000	-3.030%	533,463	+21.875%
2026-05-18	1.7900	1.7950	1.6200	1.6500	-6.780%	681,344	+18.182%
2026-05-15	1.9000	1.9000	1.7600	1.7700	-7.813%	696,692	+10.169%
2026-05-14	1.9700	2.0500	1.9100	1.9200	0.000%	599,456	+1.563%
2026-05-13	1.8900	1.9350	1.8700	1.9200	+1.587%	162,325	+1.563%
2026-05-12	1.9100	1.9250	1.8600	1.8900	-1.047%	274,874	+3.175%
2026-05-11	1.9900	1.9900	1.8900	1.9100	-3.535%	549,442	+2.094%
2026-05-08	2.0400	2.0800	1.9700	1.9800	-2.463%	541,910	-1.515%
2026-05-07	2.0800	2.0950	2.0015	2.0300	-2.871%	454,129	-3.941%
2026-05-06	2.1100	2.1400	2.0400	2.0900	+0.481%	424,776	-6.699%
2026-05-05	2.2100	2.2400	2.0400	2.0800	-4.147%	531,155	-6.250%
2026-05-04	2.0900	2.2100	2.0500	2.1700	+3.828%	1,139,798	-10.138%
2026-05-01	1.8700	2.0900	1.8600	2.0900	+12.973%	867,353	-6.699%
2026-04-30	1.8200	1.8700	1.7900	1.8500	+2.210%	357,976	+5.405%
2026-04-29	1.9100	1.9100	1.7800	1.8100	-4.737%	329,445	+7.735%
2026-04-28	1.8700	1.9700	1.8700	1.9000	+1.064%	489,752	+2.632%
2026-04-27	1.8900	1.9650	1.7900	1.8800	-1.571%	878,597	+3.723%
2026-04-24	1.9300	1.9650	1.8597	1.9100	+1.058%	413,862	+2.094%
2026-04-23	1.9800	1.9950	1.8450	1.8900	-4.061%	531,609	+3.175%
2026-04-22	1.7900	2.0198	1.7701	1.9700	+11.932%	6,138,881	-1.015%
2026-04-21	1.8500	1.8730	1.7500	1.7600	-5.376%	512,651	+10.795%
2026-04-20	1.7800	1.9500	1.7700	1.8600	+4.494%	1,199,613	+4.839%
2026-04-17	1.7000	1.7900	1.7000	1.7800	+6.587%	603,417	+9.551%
2026-04-16	1.6900	1.7050	1.6450	1.6700	0.000%	422,857	+16.766%
2026-04-15	1.6600	1.6900	1.5900	1.6700	+1.829%	475,299	+16.766%
2026-04-14	1.6100	1.6900	1.6000	1.6400	+1.863%	335,935	+18.902%
2026-04-13	1.5300	1.6400	1.5300	1.6100	+3.205%	880,942	+21.118%
2026-04-10	1.5300	1.6050	1.5100	1.5600	+0.645%	415,715	+25.000%
2026-04-09	1.4800	1.5900	1.4400	1.5500	+1.307%	762,489	+25.806%
2026-04-08	1.5600	1.5800	1.4600	1.5300	+4.082%	503,640	+27.451%
2026-04-07	1.5300	1.5600	1.4400	1.4700	-6.369%	607,982	+32.653%
2026-04-06	1.5300	1.6200	1.5200	1.5700	+3.289%	876,337	+24.204%
2026-04-02	1.4000	1.5450	1.3600	1.5200	+4.110%	393,323	+28.289%
2026-04-01	1.3900	1.5000	1.3900	1.4600	+5.036%	543,315	+33.562%
2026-03-31	1.3400	1.4000	1.3150	1.3900	+7.752%	344,535	+40.288%
2026-03-30	1.3100	1.3400	1.2700	1.2900	-3.008%	587,965	+51.163%
2026-03-27	1.3800	1.4100	1.3300	1.3300	-6.338%	594,666	+46.617%
2026-03-26	1.5200	1.5300	1.4200	1.4200	-6.579%	880,579	+37.324%
2026-03-25	1.6100	1.6700	1.5200	1.5200	-3.797%	788,517	+28.289%
2026-03-24	1.5800	1.6100	1.5500	1.5800	-1.250%	466,244	+23.418%
2026-03-23	1.6500	1.6900	1.5900	1.6000	-3.614%	409,861	+21.875%
2026-03-20	1.6900	1.7400	1.6450	1.6600	-2.353%	451,304	+17.470%
2026-03-19	1.5800	1.7300	1.5200	1.7000	+3.659%	802,520	+14.706%
2026-03-18	1.6600	1.6750	1.5900	1.6400	-1.205%	505,178	+18.902%
2026-03-17	1.7000	1.7700	1.6200	1.6600	-2.353%	1,048,444	+17.470%
2026-03-16	1.6000	1.7700	1.6000	1.7000	+4.938%	817,891	+14.706%
2026-03-13	1.6100	1.6400	1.5700	1.6200	+0.621%	728,086	+20.370%
2026-03-12	1.5900	1.6357	1.5717	1.6100	-1.227%	412,807	+21.118%
2026-03-11	1.6500	1.6900	1.5800	1.6300	-1.807%	429,499	+19.632%
2026-03-10	1.6100	1.7000	1.6100	1.6600	+3.750%	530,168	+17.470%
2026-03-09	1.5200	1.6650	1.5200	1.6000	+3.226%	805,372	+21.875%
2026-03-06	1.5500	1.5800	1.5300	1.5500	-3.125%	475,258	+25.806%
2026-03-05	1.6150	1.6500	1.5650	1.6000	-5.325%	738,128	+21.875%
2026-03-04	1.7100	1.7100	1.6250	1.6900	+1.198%	1,067,558	+15.385%
2026-03-03	1.4600	1.7400	1.4300	1.6700	+9.150%	2,260,883	+16.766%
2026-03-02	1.4900	1.5386	1.4150	1.5300	+1.325%	1,099,245	+27.451%
2026-02-27	1.7900	1.7900	1.5100	1.5100	-17.935%	1,893,379	+29.139%
2026-02-26	1.7400	1.8500	1.6717	1.8400	+9.524%	1,574,591	+5.978%
2026-02-25	1.5400	1.7000	1.5200	1.6800	+12.000%	1,928,691	+16.071%
2026-02-24	1.5100	1.5500	1.5000	1.5000	0.000%	1,067,783	+30.000%
2026-02-23	1.5500	1.5694	1.4900	1.5000	-1.961%	462,850	+30.000%
2026-02-20	1.5700	1.5800	1.5150	1.5300	-3.165%	511,464	+27.451%
2026-02-19	1.6200	1.6200	1.5600	1.5800	-0.629%	946,187	+23.418%
2026-02-18	1.6300	1.6400	1.5800	1.5900	-0.625%	647,611	+22.642%
2026-02-17	1.6400	1.6601	1.5900	1.6000	-1.840%	460,828	+21.875%
2026-02-13	1.5900	1.7100	1.5900	1.6300	+3.165%	435,686	+19.632%
2026-02-12	1.5200	1.6300	1.4800	1.5800	+5.333%	1,210,278	+23.418%
2026-02-11	1.6000	1.6200	1.4600	1.5000	-3.846%	926,968	+30.000%
2026-02-10	1.6200	1.6400	1.5500	1.5600	-3.704%	976,598	+25.000%
2026-02-09	1.6700	1.7058	1.5900	1.6200	-2.994%	703,289	+20.370%
2026-02-06	1.6100	1.7100	1.6100	1.6700	+4.375%	619,827	+16.766%
2026-02-05	1.6500	1.7600	1.5949	1.6000	-5.325%	600,311	+21.875%
2026-02-04	1.7400	1.7700	1.6500	1.6900	-3.977%	543,412	+15.385%
2026-02-03	1.8000	1.8000	1.6900	1.7600	-2.762%	645,967	+10.795%
2026-02-02	1.7600	1.8700	1.7300	1.8100	+1.117%	647,193	+7.735%
2026-01-30	1.8800	1.8900	1.7700	1.7900	-4.787%	626,690	+8.939%
2026-01-29	1.8900	1.9000	1.8300	1.8800	-0.529%	563,622	+3.723%
2026-01-28	1.9700	2.0100	1.8500	1.8900	-4.545%	1,031,049	+3.175%
2026-01-27	1.9100	2.0094	1.9100	1.9800	+2.062%	572,110	-1.515%
2026-01-26	2.0500	2.0900	1.9300	1.9400	-5.366%	1,361,784	+0.515%
2026-01-23	2.0400	2.1000	1.9600	2.0500	+0.985%	856,971	-4.878%
2026-01-22	2.0350	2.1900	2.0000	2.0300	-2.871%	1,171,679	-3.941%
2026-01-21	1.9800	2.1150	1.9600	2.0900	+6.633%	957,662	-6.699%
2026-01-20	2.0500	2.1600	1.9500	1.9600	-1.010%	2,148,952	-0.510%
2026-01-16	1.9400	2.0400	1.9000	1.9800	+5.882%	2,018,921	-1.515%
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	+6.557%
2026-01-13	1.5800	1.7400	1.5701	1.7000	+4.294%	1,524,119	+14.706%
2026-01-12	1.7100	1.7400	1.6100	1.6300	-6.857%	2,873,931	+19.632%
2026-01-09	1.9500	2.0200	1.7500	1.7500	-9.326%	4,632,205	+11.429%
2026-01-08	2.7900	2.8000	1.8900	1.9300	-34.576%	42,740,859	+1.036%
2026-01-07	3.3100	3.5600	2.8600	2.9500	-1.993%	3,047,714	-33.898%
2026-01-06	2.3500	3.1500	2.3200	3.0100	+31.441%	3,287,261	-35.216%
2026-01-05	2.4600	2.5000	2.2735	2.2900	-6.911%	544,947	-14.847%
2026-01-02	2.4100	2.4900	2.3700	2.4600	+2.075%	311,972	-20.732%
2025-12-31	2.4400	2.4800	2.3800	2.4100	-1.230%	224,466	-19.087%
2025-12-30	2.3600	2.4900	2.3600	2.4400	+3.390%	290,074	-20.082%
2025-12-29	2.4500	2.5900	2.3400	2.3600	-3.279%	565,499	-17.373%
2025-12-26	2.3700	2.5000	2.3200	2.4400	+2.092%	180,221	-20.082%
2025-12-24	2.3300	2.4000	2.3050	2.3900	+3.017%	88,619	-18.410%
2025-12-23	2.3100	2.3700	2.2600	2.3200	0.000%	221,676	-15.948%
2025-12-22	2.1600	2.4400	2.1600	2.3200	+7.407%	353,806	-15.948%
2025-12-19	2.2500	2.2800	2.1200	2.1600	-4.425%	768,208	-9.722%
2025-12-18	2.3200	2.3900	2.1800	2.2600	-2.165%	646,682	-13.717%
2025-12-17	2.4200	2.5800	2.2600	2.3100	-4.545%	687,886	-15.584%
2025-12-16	2.5900	2.6200	2.3700	2.4200	-5.837%	364,049	-19.421%
2025-12-15	2.5300	2.6050	2.4244	2.5700	+1.581%	513,542	-24.125%
2025-12-12	2.6300	2.7200	2.5135	2.5300	-3.065%	361,441	-22.925%
2025-12-11	2.6200	2.7300	2.5800	2.6100	-0.382%	367,459	-25.287%
2025-12-10	2.4700	2.6600	2.4400	2.6200	+5.221%	376,904	-25.573%
2025-12-09	2.5200	2.6010	2.4571	2.4900	-1.190%	699,849	-21.687%
2025-12-08	2.4200	2.6000	2.3800	2.5200	+6.329%	730,397	-22.619%
2025-12-05	2.4300	2.4450	2.3100	2.3700	-1.660%	337,899	-17.722%
2025-12-04	2.2500	2.5500	2.2500	2.4100	+5.702%	593,996	-19.087%
2025-12-03	2.2900	2.2900	2.1950	2.2800	+3.636%	308,932	-14.474%
2025-12-02	2.4400	2.4900	2.1600	2.2000	-9.091%	594,542	-11.364%
2025-12-01	2.3200	2.4700	2.3188	2.4200	+2.542%	569,800	-19.421%
2025-11-28	2.4000	2.4100	2.3300	2.3600	0.000%	294,952	-17.373%
2025-11-26	2.3000	2.3700	2.2500	2.3600	+1.724%	285,911	-17.373%
2025-11-25	2.3700	2.3825	2.2200	2.3200	-1.695%	378,081	-15.948%
2025-11-24	2.3100	2.3900	2.2907	2.3600	+2.609%	270,254	-17.373%
2025-11-21	2.3000	2.3600	2.1800	2.3000	+1.770%	225,287	-15.217%
2025-11-20	2.3800	2.4810	2.2000	2.2600	-4.237%	831,373	-13.717%
2025-11-19	2.4000	2.4400	2.3100	2.3600	-2.881%	291,188	-17.373%
2025-11-18	2.3800	2.4800	2.3601	2.4300	+2.101%	646,530	-19.753%
2025-11-17	2.2200	2.4800	2.1900	2.3800	+6.250%	1,342,356	-18.067%
2025-11-14	2.0100	2.3200	2.0000	2.2400	+8.213%	1,187,067	-12.946%
2025-11-13	2.2200	2.2500	2.0600	2.0700	-9.211%	398,324	-5.797%
2025-11-12	2.1000	2.3450	2.0300	2.2800	+10.145%	1,865,455	-14.474%
2025-11-11	2.0300	2.1050	2.0100	2.0700	+1.970%	297,444	-5.797%
2025-11-10	1.9100	2.0500	1.9001	2.0300	+7.979%	316,475	-3.941%
2025-11-07	2.0000	2.0260	1.7801	1.8800	-6.000%	1,016,476	+3.723%
2025-11-06	2.0300	2.0800	1.9800	2.0000	-1.478%	412,087	-2.500%
2025-11-05	2.1700	2.1700	1.9100	2.0300	-5.581%	1,023,173	-3.941%
2025-11-04	2.2600	2.3000	2.1100	2.1500	-7.725%	1,212,542	-9.302%
2025-11-03	2.2600	2.4600	2.1300	2.3300	+17.085%	13,077,369	-16.309%
2025-10-31	1.9500	2.0100	1.9401	1.9900	+2.577%	194,518	-2.010%
2025-10-30	1.8800	1.9700	1.8800	1.9400	+2.646%	206,834	+0.515%
2025-10-29	1.9800	2.0600	1.8800	1.8900	-4.545%	265,759	+3.175%
2025-10-28	2.0500	2.1750	1.9600	1.9800	-5.263%	546,095	-1.515%
2025-10-27	2.1200	2.1400	2.0507	2.0900	+0.966%	322,001	-6.699%
2025-10-24	2.0300	2.1200	1.9850	2.0700	+3.500%	306,129	-5.797%
2025-10-23	2.0000	2.0600	1.9150	2.0000	+0.503%	349,243	-2.500%
2025-10-22	2.0100	2.0477	1.9300	1.9900	-2.451%	421,844	-2.010%
2025-10-21	1.9400	2.0500	1.8900	2.0400	+6.250%	607,698	-4.412%
2025-10-20	1.8600	1.9500	1.8300	1.9200	+6.077%	233,567	+1.563%
2025-10-17	1.8500	1.9399	1.8000	1.8100	-3.209%	215,059	+7.735%
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	+3.175%
2025-10-14	1.7300	1.8000	1.6850	1.7400	-1.695%	245,491	+12.069%
2025-10-13	1.8400	1.9000	1.7100	1.7700	-3.279%	577,364	+10.169%
2025-10-10	1.9700	2.0100	1.8200	1.8300	-6.633%	738,286	+6.557%
2025-10-09	1.8700	2.0200	1.8700	1.9600	+4.255%	436,630	-0.510%
2025-10-08	1.9300	2.0000	1.8600	1.8800	-1.571%	365,329	+3.723%
2025-10-07	1.9200	1.9600	1.8200	1.9100	0.000%	711,070	+2.094%
2025-10-06	1.9500	1.9850	1.9000	1.9100	0.000%	424,490	+2.094%
2025-10-03	1.8800	1.9800	1.8400	1.9100	+2.688%	559,804	+2.094%
2025-10-02	1.8400	1.9000	1.7700	1.8600	+2.762%	282,418	+4.839%
2025-10-01	1.8200	1.8647	1.7800	1.8100	0.000%	390,652	+7.735%
2025-09-30	1.7700	1.8300	1.7000	1.8100	-0.549%	539,479	+7.735%
2025-09-29	1.6900	1.8400	1.6608	1.8200	+9.639%	996,867	+7.143%
2025-09-26	1.5300	1.6800	1.5200	1.6600	+7.792%	306,145	+17.470%
2025-09-25	1.5600	1.6200	1.5100	1.5400	-1.282%	330,407	+26.623%
2025-09-24	1.6100	1.6500	1.5306	1.5600	-1.266%	529,019	+25.000%
2025-09-23	1.6500	1.6700	1.5800	1.5800	-4.819%	407,113	+23.418%
2025-09-22	1.6100	1.7000	1.5800	1.6600	+1.840%	505,047	+17.470%
2025-09-19	1.6800	1.6900	1.6300	1.6300	-2.395%	423,985	+19.632%
2025-09-18	1.5800	1.6900	1.5724	1.6700	+7.051%	370,522	+16.766%
2025-09-17	1.5400	1.6600	1.5300	1.5600	+0.645%	889,600	+25.000%
2025-09-16	1.5000	1.5600	1.4701	1.5500	+2.649%	640,407	+25.806%
2025-09-15	1.5000	1.5594	1.4700	1.5100	-0.658%	640,855	+29.139%
2025-09-12	1.5500	1.5700	1.4600	1.5200	-1.935%	884,044	+28.289%
2025-09-11	1.6200	1.6600	1.5000	1.5500	-4.908%	1,072,069	+25.806%
2025-09-10	1.6200	1.7200	1.6000	1.6300	-1.212%	867,792	+19.632%
2025-09-09	1.5600	1.8600	1.5500	1.6500	-7.821%	3,535,140	+18.182%
2025-09-08	1.5000	2.6700	1.3500	1.7900	+34.586%	51,978,521	+8.939%
2025-09-05	1.3100	1.3700	1.3005	1.3300	+2.308%	7,264,198	+46.617%
2025-09-04	1.3300	1.3499	1.3000	1.3000	-2.985%	217,023	+50.000%
2025-09-03	1.3300	1.3800	1.3300	1.3400	0.000%	97,765	+45.522%
2025-09-02	1.3100	1.4000	1.3100	1.3400	0.000%	78,189	+45.522%
2025-08-29	1.3300	1.3700	1.3200	1.3400	+0.752%	66,759	+45.522%
2025-08-28	1.3700	1.4000	1.3250	1.3300	-2.206%	106,124	+46.617%
2025-08-27	1.3300	1.3809	1.3100	1.3600	+2.256%	186,985	+43.382%
2025-08-26	1.3100	1.3501	1.3000	1.3300	0.000%	148,020	+46.617%
2025-08-25	1.3400	1.3948	1.3300	1.3300	-2.206%	142,353	+46.617%
2025-08-22	1.3100	1.4150	1.3100	1.3600	+3.030%	226,905	+43.382%
2025-08-21	1.2700	1.3400	1.2700	1.3200	+1.538%	112,073	+47.727%
2025-08-20	1.3000	1.3500	1.2900	1.3000	0.000%	200,068	+50.000%
2025-08-19	1.4000	1.4000	1.3000	1.3000	-6.475%	429,271	+50.000%
2025-08-18	1.3900	1.4350	1.3750	1.3900	+2.963%	256,691	+40.288%
2025-08-15	1.3900	1.4300	1.3400	1.3500	-2.878%	214,526	+44.444%
2025-08-14	1.3700	1.3900	1.2600	1.3900	+6.107%	335,434	+40.288%
2025-08-13	1.2700	1.3300	1.2500	1.3100	+4.800%	224,360	+48.855%
2025-08-12	1.2400	1.2799	1.2100	1.2500	+1.626%	144,634	+56.000%
2025-08-11	1.2700	1.2700	1.2002	1.2300	-0.806%	134,656	+58.537%
2025-08-08	1.2800	1.2850	1.2200	1.2400	-2.362%	137,287	+57.258%
2025-08-07	1.3000	1.3200	1.2400	1.2700	-1.550%	160,559	+53.543%
2025-08-06	1.2900	1.3014	1.2500	1.2900	-0.769%	131,877	+51.163%
2025-08-05	1.3500	1.3500	1.2800	1.3000	-2.256%	200,862	+50.000%
2025-08-04	1.2700	1.3300	1.2500	1.3300	+5.556%	120,437	+46.617%
2025-08-01	1.2700	1.2882	1.2100	1.2600	-1.563%	141,152	+54.762%
2025-07-31	1.3400	1.3806	1.2700	1.2800	-3.030%	245,232	+52.344%
2025-07-30	1.3800	1.4400	1.2800	1.3200	-0.752%	405,814	+47.727%
2025-07-29	1.4500	1.4500	1.3000	1.3300	-6.993%	362,256	+46.617%
2025-07-28	1.4300	1.4800	1.4100	1.4300	0.000%	354,387	+36.364%
2025-07-25	1.4100	1.4700	1.3400	1.4300	+2.878%	332,213	+36.364%
2025-07-24	1.4500	1.4795	1.3800	1.3900	-4.138%	231,534	+40.288%
2025-07-23	1.4100	1.5000	1.3874	1.4500	+4.317%	565,601	+34.483%
2025-07-22	1.4000	1.4295	1.3400	1.3900	-0.714%	260,882	+40.288%
2025-07-21	1.3800	1.4200	1.3600	1.4000	+3.704%	365,077	+39.286%
2025-07-18	1.3300	1.4000	1.3300	1.3500	+2.273%	285,864	+44.444%
2025-07-17	1.3100	1.4000	1.3100	1.3200	+1.538%	337,094	+47.727%
2025-07-16	1.2900	1.3195	1.2550	1.3000	+1.563%	121,467	+50.000%
2025-07-15	1.3300	1.3300	1.2301	1.2800	-3.759%	456,082	+52.344%
2025-07-14	1.3200	1.3596	1.3100	1.3300	+0.758%	191,025	+46.617%
2025-07-11	1.3400	1.3450	1.3100	1.3200	-2.222%	110,487	+47.727%
2025-07-10	1.3600	1.3700	1.3200	1.3500	+0.746%	205,394	+44.444%
2025-07-09	1.3200	1.3800	1.3100	1.3400	+2.290%	370,912	+45.522%
2025-07-08	1.2600	1.3295	1.2500	1.3100	+4.800%	261,713	+48.855%
2025-07-07	1.2800	1.3100	1.2500	1.2500	-3.101%	149,291	+56.000%
2025-07-03	1.3000	1.3300	1.2600	1.2900	0.000%	125,785	+51.163%
2025-07-02	1.2300	1.3900	1.2300	1.2900	+4.878%	546,168	+51.163%
2025-07-01	1.2000	1.2700	1.1500	1.2300	+3.361%	396,218	+58.537%
2025-06-30	1.1900	1.2396	1.1800	1.1900	-0.833%	306,436	+63.866%
2025-06-27	1.2900	1.3395	1.1950	1.2000	-8.397%	1,818,147	+62.500%
2025-06-26	1.3200	1.3300	1.2500	1.3100	-1.504%	439,549	+48.855%
2025-06-25	1.2600	1.3300	1.2000	1.3300	+7.258%	733,687	+46.617%
2025-06-24	1.1800	1.2600	1.1800	1.2400	+5.085%	297,750	+57.258%
2025-06-23	1.1900	1.2150	1.1500	1.1800	0.000%	174,337	+65.254%
2025-06-20	1.2500	1.2596	1.1800	1.1800	-4.839%	251,237	+65.254%
2025-06-18	1.2400	1.2965	1.2204	1.2400	+2.479%	284,402	+57.258%
2025-06-17	1.2200	1.2400	1.1750	1.2100	-0.820%	239,989	+61.157%
2025-06-16	1.2400	1.2600	1.1600	1.2200	+1.667%	277,956	+59.836%
2025-06-13	1.2500	1.2700	1.1900	1.2000	-5.512%	308,059	+62.500%
2025-06-12	1.2700	1.3100	1.2500	1.2700	0.000%	300,484	+53.543%
2025-06-11	1.3200	1.3400	1.2600	1.2700	-0.781%	446,909	+53.543%
2025-06-10	1.3000	1.3300	1.2500	1.2800	0.000%	358,610	+52.344%
2025-06-09	1.3900	1.4100	1.2800	1.2800	-5.185%	601,435	+52.344%
2025-06-06	1.2600	1.3700	1.2400	1.3500	+8.000%	688,590	+44.444%
2025-06-05	1.2400	1.2700	1.2200	1.2500	+1.626%	539,490	+56.000%
2025-06-04	1.1700	1.2400	1.1700	1.2300	+6.034%	562,750	+58.537%
2025-06-03	1.1500	1.2281	1.0801	1.1600	+4.505%	959,922	+68.103%
2025-06-02	1.0600	1.1500	1.0500	1.1100	+5.714%	754,475	+75.676%
2025-05-30	1.1100	1.1400	1.0500	1.0500	-4.545%	624,549	+85.714%
2025-05-29	1.1100	1.1400	1.1000	1.1000	0.000%	665,214	+77.273%
2025-05-28	1.1200	1.1600	1.0600	1.1000	0.000%	606,398	+77.273%
2025-05-27	1.1800	1.1900	1.1000	1.1000	-5.983%	816,810	+77.273%
2025-05-23	1.1300	1.1700	1.1300	1.1700	+1.739%	431,659	+66.667%
2025-05-22	1.2000	1.2096	1.1450	1.1500	0.000%	823,132	+69.565%
2025-05-21	1.2300	1.2596	1.1500	1.1500	-8.000%	633,621	+69.565%
2025-05-20	1.2000	1.3050	1.1600	1.2500	+5.932%	775,518	+56.000%
2025-05-19	1.1700	1.2700	1.1500	1.1800	+2.609%	1,273,914	+65.254%
2025-05-16	1.1200	1.2900	1.1150	1.1500	+4.545%	1,612,047	+69.565%
2025-05-15	1.1400	1.1400	1.0900	1.1000	-3.509%	540,139	+77.273%
2025-05-14	1.1300	1.1600	1.1000	1.1400	+0.885%	501,165	+71.053%
2025-05-13	1.2400	1.2400	1.1300	1.1300	-5.833%	921,895	+72.566%
2025-05-12	1.1900	1.2700	1.1700	1.2000	+3.448%	789,650	+62.500%
2025-05-09	1.2100	1.2200	1.1449	1.1600	-1.695%	641,004	+68.103%
2025-05-08	1.2400	1.2500	1.1600	1.1800	-4.065%	530,144	+65.254%
2025-05-07	1.3100	1.3690	1.1700	1.2300	-7.519%	686,584	+58.537%
2025-05-06	1.4100	1.4200	1.2705	1.3300	-6.338%	507,008	+46.617%
2025-05-05	1.4100	1.5000	1.3600	1.4200	+0.709%	537,359	+37.324%
2025-05-02	1.3900	1.4200	1.3250	1.4100	+6.015%	654,701	+38.298%
2025-05-01	1.4400	1.4900	1.3200	1.3300	-5.000%	975,782	+46.617%
2025-04-30	1.4300	1.5500	1.4000	1.4000	-2.778%	915,436	+39.286%
2025-04-29	1.5200	1.5400	1.3900	1.4400	-7.097%	714,748	+35.417%
2025-04-28	1.7000	1.7000	1.5100	1.5500	-5.488%	814,507	+25.806%
2025-04-25	2.0100	2.0836	1.6100	1.6400	-17.588%	16,140,757	+18.902%
2025-04-24	2.0000	2.0000	1.8600	1.9900	-0.500%	204,174	-2.010%
2025-04-23	2.0900	2.1200	1.9649	2.0000	-1.478%	227,591	-2.500%
2025-04-22	1.9400	2.0300	1.8300	2.0300	+6.283%	253,206	-3.941%
2025-04-21	1.8300	2.0700	1.7606	1.9100	+5.525%	314,582	+2.094%
2025-04-17	1.8500	1.8700	1.6600	1.8100	-2.162%	236,493	+7.735%
2025-04-16	2.1500	2.1800	1.7300	1.8500	-13.953%	646,370	+5.405%
2025-04-15	1.5100	2.1900	1.5000	2.1500	+43.333%	1,545,553	-9.302%
2025-04-14	1.6300	1.7300	1.4900	1.5000	-7.407%	219,126	+30.000%
2025-04-11	1.5500	1.6200	1.4500	1.6200	+5.882%	108,712	+20.370%
2025-04-10	1.6200	1.6295	1.4400	1.5300	-4.969%	166,084	+27.451%
2025-04-09	1.3200	1.6694	1.3000	1.6100	+18.382%	246,901	+21.118%
2025-04-08	1.4900	1.6994	1.3200	1.3600	-2.158%	296,851	+43.382%
2025-04-07	1.4700	1.6400	1.3600	1.3900	-7.947%	169,660	+40.288%
2025-04-04	1.5900	1.6750	1.4000	1.5100	-7.927%	318,038	+29.139%
2025-04-03	1.5500	1.7200	1.5300	1.6400	-5.747%	174,477	+18.902%
2025-04-02	1.6900	1.8998	1.6200	1.7400	+3.571%	288,857	+12.069%
2025-04-01	1.9900	1.9900	1.5600	1.6800	-17.241%	569,931	+16.071%
2025-03-31	2.2500	2.3000	2.0200	2.0300	-9.375%	275,719	-3.941%
2025-03-28	2.4800	2.5200	2.1400	2.2400	-11.111%	436,704	-12.946%
2025-03-27	2.8800	2.9700	2.4400	2.5200	-3.448%	524,371	-22.619%
2025-03-26	4.2600	4.4200	2.5100	2.6100	-51.577%	1,877,526	-25.287%
2025-03-25	5.5500	5.6200	5.3500	5.3900	-3.922%	45,327	-63.822%
2025-03-24	5.5200	5.6509	5.2500	5.6100	+4.664%	40,056	-65.241%
2025-03-21	5.0600	5.4000	5.0000	5.3600	+4.280%	61,152	-63.619%
2025-03-20	5.4700	5.5200	5.1400	5.1400	-5.861%	14,318	-62.062%
2025-03-19	5.4100	5.6200	5.1950	5.4600	+1.866%	21,762	-64.286%
2025-03-18	5.3300	5.4200	5.2900	5.3600	-2.545%	13,645	-63.619%
2025-03-17	5.5200	5.5700	5.3223	5.5000	+1.103%	15,867	-64.545%
2025-03-14	5.1900	5.4600	5.1900	5.4400	+7.298%	17,335	-64.154%
2025-03-13	5.3100	5.3594	5.0700	5.0700	-4.878%	13,542	-61.538%
2025-03-12	5.2000	5.3900	5.1600	5.3300	-2.202%	18,162	-63.415%
2025-03-11	5.3800	5.5400	5.2100	5.4500	+3.025%	17,984	-64.220%
2025-03-10	5.2800	5.4500	5.1750	5.2900	-4.513%	23,280	-63.138%
2025-03-07	5.5800	5.5800	5.3100	5.5400	+0.544%	11,809	-64.801%
2025-03-06	5.6800	5.6800	5.2900	5.5100	-1.254%	19,123	-64.610%
2025-03-05	5.4900	5.7500	5.3300	5.5800	+4.104%	31,049	-65.054%
2025-03-04	5.1900	5.5500	5.1400	5.3600	+4.280%	54,747	-63.619%
2025-03-03	5.5409	5.5409	5.0700	5.1400	-3.202%	32,258	-62.062%
2025-02-28	5.3400	5.5899	5.2500	5.3100	-0.562%	20,646	-63.277%
2025-02-27	5.4100	5.6849	5.2700	5.3400	+0.565%	19,881	-63.483%
2025-02-26	5.5300	5.6500	5.3100	5.3100	-3.978%	13,078	-63.277%
2025-02-25	5.4000	5.6800	5.3114	5.5300	+2.788%	35,130	-64.738%

.dark-mode .k5tZ6B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k5tZ6B{ color: #333333; background-color: white; border: 2px solid #333333; }ACRVAcrivon Therapeutics, Inc. Common Stockstock NASDAQ

ACRV
Acrivon Therapeutics, Inc. Common Stock
stock NASDAQ