Dark

AVBP
ArriVent BioPharma, Inc. Common Stock
stock NASDAQ

Market Open

Jul 31, 2026 2:51:52 PM EDT

30.19USD-1.485%(-0.46)201,069

30.14Bid 34.48Ask 4.34Spread

Pre-market

Jul 31, 2026 8:35:30 AM EDT

30.41USD-0.783%(-0.24)200

After-hours

Jul 27, 2026 4:00:30 PM EDT

30.16USD-0.132%(-0.04)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	30.7100	30.9500	29.760000	30.1900	-1.533%	201,069	0.000%
2026-07-30	30.2900	32.4591	30.110000	30.6600	+2.064%	321,982	-1.533%
2026-07-29	29.9300	30.3700	29.050000	30.0400	+0.200%	357,546	+0.499%
2026-07-28	30.0900	31.1200	29.300000	29.9800	-0.597%	818,430	+0.700%
2026-07-27	31.8600	32.4400	30.000000	30.1600	-4.948%	759,265	+0.099%
2026-07-24	31.8700	33.0100	30.810000	31.7300	+0.602%	474,966	-4.853%
2026-07-23	30.2400	31.6500	29.880000	31.5400	+3.614%	312,480	-4.280%
2026-07-22	27.9400	31.2900	27.940000	30.4400	+7.714%	694,869	-0.821%
2026-07-21	28.1100	28.5500	27.400100	28.2600	+0.142%	599,640	+6.829%
2026-07-20	33.4100	33.9950	28.010000	28.2200	-14.974%	925,033	+6.981%
2026-07-17	32.2500	33.8100	31.610000	33.1900	+1.313%	839,974	-9.039%
2026-07-16	32.7300	33.1100	31.340000	32.7600	-0.577%	473,128	-7.845%
2026-07-15	32.5200	33.4750	32.250000	32.9500	+1.260%	314,967	-8.376%
2026-07-14	33.7200	33.9000	32.449500	32.5400	-3.270%	288,434	-7.222%
2026-07-13	33.2400	33.9300	32.362000	33.6400	-0.148%	327,972	-10.256%
2026-07-10	33.6500	34.0000	32.840000	33.6900	+0.059%	436,615	-10.389%
2026-07-09	33.4100	34.1850	33.310000	33.6700	+0.808%	428,835	-10.336%
2026-07-08	33.9000	34.6000	32.750000	33.4000	-2.282%	857,915	-9.611%
2026-07-07	34.6900	35.1500	34.055000	34.1800	-0.899%	402,316	-11.673%
2026-07-06	34.8000	35.6000	33.995000	34.4900	-0.519%	467,322	-12.467%
2026-07-02	34.7600	35.3149	34.080000	34.6700	+0.493%	515,616	-12.922%
2026-07-01	34.8100	35.4100	34.340000	34.5000	-0.691%	314,763	-12.493%
2026-06-30	34.5900	35.5700	34.395000	34.7400	+1.077%	643,802	-13.097%
2026-06-29	33.5800	34.6950	33.505000	34.3700	+1.088%	486,436	-12.162%
2026-06-26	33.9400	35.8300	33.480000	34.0000	+0.517%	1,956,585	-11.206%
2026-06-25	32.0300	34.7300	31.805000	33.8250	+5.637%	1,034,013	-10.746%
2026-06-24	33.8000	34.2500	31.970000	32.0200	-5.098%	965,643	-5.715%
2026-06-23	32.5000	34.6500	32.480000	33.7400	+3.180%	850,183	-10.522%
2026-06-22	32.1800	34.0600	31.710000	32.7000	+3.025%	749,170	-7.676%
2026-06-18	32.7000	32.8000	31.430000	31.7400	+1.212%	859,254	-4.883%
2026-06-17	30.6300	31.7000	30.270000	31.3600	+3.396%	529,077	-3.731%
2026-06-16	30.4000	30.8100	29.130000	30.3300	+0.099%	429,941	-0.462%
2026-06-15	30.7200	31.3200	29.920000	30.3000	-0.786%	352,607	-0.363%
2026-06-12	30.2000	31.3600	30.200000	30.5400	+1.126%	448,157	-1.146%
2026-06-11	30.6300	31.0000	30.000000	30.2000	-0.951%	432,592	-0.033%
2026-06-10	30.2800	31.2800	30.000000	30.4900	-0.196%	373,847	-0.984%
2026-06-09	31.0400	31.4600	29.360000	30.5500	+0.164%	360,197	-1.178%
2026-06-08	30.8800	31.1300	30.240000	30.5000	+0.494%	438,235	-1.016%
2026-06-05	32.8000	32.9800	30.300000	30.3500	-8.280%	634,944	-0.527%
2026-06-04	29.4900	33.6160	29.490000	33.0900	+11.115%	744,736	-8.764%
2026-06-03	29.9200	30.0900	29.190000	29.7800	-0.468%	712,224	+1.377%
2026-06-02	30.3700	30.4000	28.310000	29.9200	-2.477%	911,618	+0.902%
2026-06-01	30.0100	31.6700	29.450000	30.6800	+1.354%	1,253,727	-1.597%
2026-05-29	27.2400	30.8800	27.000000	30.2700	+12.236%	1,309,830	-0.264%
2026-05-28	27.3600	27.5750	26.610000	26.9700	-1.820%	408,668	+11.939%
2026-05-27	28.0500	28.6200	27.075000	27.4700	-1.682%	433,603	+9.902%
2026-05-26	27.0600	28.1200	26.950000	27.9400	+4.527%	552,294	+8.053%
2026-05-22	27.1000	27.6850	26.430000	26.7300	-1.000%	434,859	+12.944%
2026-05-21	26.8500	27.9000	26.585000	27.0000	-0.808%	475,359	+11.815%
2026-05-20	26.1500	27.3500	26.060000	27.2200	+4.092%	454,446	+10.911%
2026-05-19	26.9900	26.9900	25.910000	26.1500	-3.291%	435,381	+15.449%
2026-05-18	28.0800	28.1950	26.370000	27.0400	-2.978%	367,352	+11.649%
2026-05-15	28.0900	28.4100	27.550000	27.8700	-1.935%	278,477	+8.324%
2026-05-14	28.9300	29.1400	28.070100	28.4200	-1.763%	274,758	+6.228%
2026-05-13	29.0000	29.3200	28.540000	28.9300	-0.138%	310,733	+4.355%
2026-05-12	28.3900	29.4000	27.170000	28.9700	-0.172%	412,581	+4.211%
2026-05-11	29.7800	30.5500	28.630000	29.0200	-1.627%	271,247	+4.032%
2026-05-08	28.9100	30.0500	28.665000	29.5000	+2.253%	270,996	+2.339%
2026-05-07	29.5900	30.6400	28.000000	28.8500	-2.600%	342,962	+4.645%
2026-05-06	29.9300	30.4100	29.140000	29.6200	-0.704%	398,691	+1.924%
2026-05-05	30.7600	31.1850	28.990000	29.8300	-1.810%	336,468	+1.207%
2026-05-04	29.9000	31.2000	29.740000	30.3800	+1.300%	342,274	-0.625%
2026-05-01	30.9800	31.8700	29.510000	29.9900	-3.538%	382,524	+0.667%
2026-04-30	30.1000	31.4300	29.900000	31.0900	+3.461%	526,320	-2.895%
2026-04-29	29.8600	30.3533	29.330000	30.0500	+0.033%	252,078	+0.466%
2026-04-28	30.3900	31.0100	29.325000	30.0400	-0.956%	481,742	+0.499%
2026-04-27	30.7200	32.0000	29.730100	30.3300	-0.296%	683,670	-0.462%
2026-04-24	31.3300	31.3300	30.000000	30.4200	-1.871%	877,572	-0.756%
2026-04-23	30.7200	31.1850	30.000000	31.0000	+0.340%	455,805	-2.613%
2026-04-22	31.3500	31.7300	30.530000	30.8950	-0.274%	247,083	-2.282%
2026-04-21	31.4500	32.1400	30.500000	30.9800	-1.306%	630,334	-2.550%
2026-04-20	29.8300	31.9300	29.670000	31.3900	+5.904%	622,235	-3.823%
2026-04-17	30.3200	30.7200	29.430000	29.6400	+0.101%	397,662	+1.856%
2026-04-16	29.2900	29.7100	28.600000	29.6100	+0.680%	380,011	+1.959%
2026-04-15	27.7100	29.4900	27.710000	29.4100	+6.404%	594,487	+2.652%
2026-04-14	27.0900	27.8100	26.860000	27.6400	+3.173%	335,292	+9.226%
2026-04-13	25.6200	27.2600	25.620000	26.7900	+5.224%	422,830	+12.691%
2026-04-10	27.5200	27.6100	25.340100	25.4600	-6.569%	337,770	+18.578%
2026-04-09	25.1900	27.7500	25.170000	27.2500	+7.921%	1,333,795	+10.789%
2026-04-08	25.9900	26.0000	24.880000	25.2500	+0.238%	489,648	+19.564%
2026-04-07	24.6500	25.4700	24.110100	25.1900	+0.881%	239,634	+19.849%
2026-04-06	24.8900	25.7800	24.890000	24.9700	+0.321%	180,269	+20.905%
2026-04-02	23.6300	25.2500	23.485000	24.8900	+2.766%	362,944	+21.294%
2026-04-01	23.3700	24.3000	23.180000	24.2200	+4.985%	1,041,349	+24.649%
2026-03-31	21.4000	23.5400	21.340000	23.0700	+9.805%	505,974	+30.863%
2026-03-30	21.4300	21.5100	20.720000	21.0100	-1.960%	308,161	+43.693%
2026-03-27	21.6500	22.7050	21.300000	21.4300	-1.720%	421,657	+40.877%
2026-03-26	22.4100	23.3300	21.770000	21.8050	-4.154%	229,733	+38.454%
2026-03-25	22.3400	22.9800	22.340000	22.7500	+3.645%	239,747	+32.703%
2026-03-24	21.9100	22.0800	21.090000	21.9500	-1.037%	384,527	+37.540%
2026-03-23	22.3400	22.7200	21.730000	22.1800	+0.727%	494,497	+36.114%
2026-03-20	22.8000	23.1000	21.940000	22.0200	-3.675%	1,300,486	+37.103%
2026-03-19	22.8100	23.2000	22.220000	22.8600	+0.219%	339,607	+32.065%
2026-03-18	24.7500	24.7500	22.625000	22.8100	-4.998%	489,530	+32.354%
2026-03-17	24.2600	24.6600	23.900000	24.0100	-1.234%	298,406	+25.739%
2026-03-16	24.3700	24.9300	24.010000	24.3100	+1.715%	254,331	+24.188%
2026-03-13	24.2700	25.0000	23.700000	23.9000	-0.809%	264,098	+26.318%
2026-03-12	24.7600	24.7600	23.290000	24.0950	-2.093%	435,690	+25.296%
2026-03-11	25.3300	25.9650	24.355000	24.6100	-2.842%	457,519	+22.674%
2026-03-10	25.0600	26.8600	24.730000	25.3300	+2.096%	1,023,362	+19.187%
2026-03-09	23.0400	25.5000	23.040000	24.8100	+5.890%	1,439,342	+21.685%
2026-03-06	25.4100	26.0800	22.870000	23.4300	-7.208%	1,790,815	+28.852%
2026-03-05	25.7400	25.9900	24.330000	25.2500	-4.932%	603,047	+19.564%
2026-03-04	24.0000	27.2200	23.960000	26.5600	+10.944%	680,580	+13.667%
2026-03-03	22.3300	24.0200	21.900000	23.9400	+3.279%	313,060	+26.107%
2026-03-02	22.4400	23.3500	21.960000	23.1800	+0.914%	864,454	+30.242%
2026-02-27	22.9000	23.5550	22.670000	22.9700	-1.119%	318,136	+31.432%
2026-02-26	23.2900	23.2950	22.010000	23.2300	-0.258%	303,193	+29.961%
2026-02-25	23.3400	23.7850	23.080000	23.2900	-0.043%	280,355	+29.626%
2026-02-24	23.5900	24.2500	23.210000	23.3000	-0.767%	235,966	+29.571%
2026-02-23	23.1800	24.3800	23.010000	23.4800	+2.131%	457,276	+28.578%
2026-02-20	22.8800	23.5000	22.489000	22.9900	-0.433%	302,535	+31.318%
2026-02-19	23.2000	23.6000	22.500000	23.0900	-0.688%	266,609	+30.749%
2026-02-18	22.6700	23.6550	22.670000	23.2500	+2.063%	315,398	+29.849%
2026-02-17	22.3500	23.1600	22.200000	22.7800	+1.425%	316,121	+32.529%
2026-02-13	22.8900	23.4400	22.125000	22.4600	+0.178%	303,156	+34.417%
2026-02-12	22.0300	23.4000	21.710000	22.4200	+3.700%	588,621	+34.657%
2026-02-11	21.1200	21.9499	20.000000	21.6200	+2.562%	388,112	+39.639%
2026-02-10	21.5200	22.0800	21.000000	21.0800	-1.449%	400,664	+43.216%
2026-02-09	21.8900	21.9000	20.480000	21.3900	-2.150%	452,464	+41.141%
2026-02-06	21.8600	22.3600	21.420000	21.8600	+2.389%	488,797	+38.106%
2026-02-05	22.0700	23.7850	21.120000	21.3500	-3.087%	814,704	+41.405%
2026-02-04	21.6500	22.2000	20.800000	22.0300	-2.673%	898,050	+37.040%
2026-02-03	22.6900	23.6750	21.280000	22.6350	-0.154%	1,338,596	+33.378%
2026-02-02	22.2700	23.2500	21.800000	22.6700	+0.800%	532,659	+33.172%
2026-01-30	22.2000	23.3900	22.200000	22.4900	-0.044%	475,700	+34.237%
2026-01-29	22.4700	24.2700	22.240000	22.5000	-0.310%	206,733	+34.178%
2026-01-28	23.2500	23.6700	22.280000	22.5700	-2.337%	360,764	+33.762%
2026-01-27	23.5200	24.3003	22.590000	23.1100	-2.076%	341,897	+30.636%
2026-01-26	23.2500	23.8200	22.350000	23.6000	+1.658%	424,123	+27.924%
2026-01-23	25.4000	25.7950	23.040000	23.2150	-7.877%	410,864	+30.045%
2026-01-22	23.1900	26.0000	23.150000	25.2000	+10.140%	769,868	+19.802%
2026-01-21	22.4400	23.1020	22.010000	22.8800	+2.785%	478,852	+31.949%
2026-01-20	20.2600	22.6300	20.260000	22.2600	+6.711%	473,432	+35.624%
2026-01-16	21.8800	22.4000	20.755000	20.8600	-4.749%	423,378	+44.727%
2026-01-15	22.3800	23.1200	21.710000	21.9000	-2.537%	207,576	+37.854%
2026-01-14	21.8900	23.3300	21.800000	22.4700	+2.276%	338,078	+34.357%
2026-01-13	20.3600	22.0100	20.360000	21.9700	+7.485%	413,264	+37.415%
2026-01-12	20.5000	20.5800	19.560000	20.4400	-0.390%	319,881	+47.701%
2026-01-09	19.8600	21.2000	19.860000	20.5200	+4.587%	300,136	+47.125%
2026-01-08	19.3900	20.1600	19.155000	19.6200	-0.102%	233,614	+53.874%
2026-01-07	19.1100	20.0100	18.990000	19.6400	+3.751%	410,210	+53.717%
2026-01-06	19.4000	19.8550	18.200000	18.9300	-3.072%	712,491	+59.482%
2026-01-05	20.7900	21.1550	19.030000	19.5300	-6.106%	646,226	+54.583%
2026-01-02	20.2500	21.0100	20.010000	20.8000	+3.380%	397,449	+45.144%
2025-12-31	20.6000	20.9050	20.030000	20.1200	-2.896%	620,589	+50.050%
2025-12-30	21.0700	21.0750	20.670000	20.7200	-2.033%	660,357	+45.705%
2025-12-29	21.8200	22.4208	21.050000	21.1500	-3.732%	253,751	+42.742%
2025-12-26	22.3300	22.8100	21.810000	21.9700	-1.436%	215,321	+37.415%
2025-12-24	22.2900	22.6200	21.930000	22.2900	-0.134%	77,002	+35.442%
2025-12-23	22.5000	22.6100	21.810000	22.3200	-0.357%	202,190	+35.260%
2025-12-22	22.0500	22.7900	22.050000	22.4000	+1.772%	282,582	+34.777%
2025-12-19	21.3700	22.6600	21.320000	22.0100	+3.968%	1,019,652	+37.165%
2025-12-18	22.2800	22.7708	20.665000	21.1700	-4.811%	762,428	+42.607%
2025-12-17	23.1000	23.5000	21.660000	22.2400	-3.765%	634,822	+35.746%
2025-12-16	23.4900	24.4100	22.755000	23.1100	-2.242%	477,366	+30.636%
2025-12-15	24.4900	25.4999	22.880000	23.6400	-3.194%	540,121	+27.707%
2025-12-12	24.3600	24.7800	23.520000	24.4200	+0.411%	209,767	+23.628%
2025-12-11	24.4900	25.2500	24.120000	24.3200	-0.123%	306,760	+24.137%
2025-12-10	25.4800	25.8000	23.290000	24.3500	-2.248%	526,063	+23.984%
2025-12-09	24.9300	25.4800	24.551600	24.9100	-0.280%	246,174	+21.196%
2025-12-08	24.9900	25.8200	24.600000	24.9800	+1.175%	557,689	+20.857%
2025-12-05	24.4800	25.6900	24.350000	24.6900	+1.396%	643,104	+22.276%
2025-12-04	22.8900	25.0000	22.890000	24.3500	+6.425%	944,359	+23.984%
2025-12-03	20.7700	22.9500	20.410000	22.8800	+10.265%	442,860	+31.949%
2025-12-02	22.3300	22.3300	20.490000	20.7500	-7.860%	308,135	+45.494%
2025-12-01	22.5900	22.9400	22.024900	22.5200	-1.831%	351,069	+34.059%
2025-11-28	23.1200	23.3200	22.875000	22.9400	-0.477%	126,560	+31.604%
2025-11-26	22.6900	23.4400	22.180000	23.0500	+1.185%	590,912	+30.976%
2025-11-25	21.8000	23.0600	21.800000	22.7800	+5.904%	368,286	+32.529%
2025-11-24	20.5900	22.0000	20.520000	21.5100	+5.700%	308,231	+40.353%
2025-11-21	19.8800	20.6000	19.880000	20.3500	+1.446%	164,687	+48.354%
2025-11-20	20.3400	21.0700	19.990000	20.0600	+0.150%	192,410	+50.499%
2025-11-19	20.0900	20.4450	19.927000	20.0300	-0.891%	136,261	+50.724%
2025-11-18	20.6200	20.8600	20.000000	20.2100	-2.320%	153,132	+49.381%
2025-11-17	20.7400	21.1100	20.030000	20.6900	0.000%	270,656	+45.916%
2025-11-14	19.4600	21.0000	19.420000	20.6900	+5.132%	456,731	+45.916%
2025-11-13	19.9900	20.2400	19.100000	19.6800	-2.574%	249,809	+53.404%
2025-11-12	19.4400	20.4800	19.270000	20.2000	+4.231%	366,785	+49.455%
2025-11-11	18.5100	19.6700	18.035000	19.3800	+4.194%	329,322	+55.779%
2025-11-10	18.6700	18.9500	17.811500	18.6000	+3.076%	387,726	+62.312%
2025-11-07	18.4100	18.6300	17.770000	18.0450	-1.876%	282,513	+67.304%
2025-11-06	18.3900	19.0500	18.290000	18.3900	+0.327%	212,862	+64.165%
2025-11-05	18.6500	18.7800	17.840000	18.3300	-2.031%	317,002	+64.703%
2025-11-04	17.2800	19.9300	17.230000	18.7100	+6.307%	686,575	+61.358%
2025-11-03	18.3800	18.5000	17.000000	17.6000	-6.033%	440,448	+71.534%
2025-10-31	18.6400	18.9800	18.000000	18.7300	+1.408%	245,472	+61.185%
2025-10-30	18.6000	19.4272	18.425000	18.4700	-1.124%	495,992	+63.454%
2025-10-29	19.6100	19.6100	18.530000	18.6800	-4.985%	219,804	+61.617%
2025-10-28	19.4200	20.0400	19.170000	19.6600	+0.872%	520,164	+53.561%
2025-10-27	18.6300	19.7000	18.630000	19.4900	+4.785%	527,041	+54.900%
2025-10-24	18.3500	18.8416	18.160000	18.6000	+2.819%	292,538	+62.312%
2025-10-23	18.4900	18.9300	17.890000	18.0900	-2.163%	260,585	+66.888%
2025-10-22	19.5600	19.9000	18.450000	18.4900	-5.615%	222,281	+63.277%
2025-10-21	19.9300	20.1000	19.265000	19.5900	-2.001%	336,394	+54.109%
2025-10-20	19.7200	20.2500	19.500000	19.9900	+2.460%	242,587	+51.026%
2025-10-17	19.4100	19.8600	19.000000	19.5100	-0.586%	168,862	+54.741%
2025-10-16	20.8200	21.0000	19.330000	19.6250	-4.640%	172,017	+53.834%
2025-10-15	20.0300	20.7300	19.900000	20.5800	+2.900%	390,341	+46.696%
2025-10-14	20.6800	21.2000	19.460000	20.0000	-4.306%	403,622	+50.950%
2025-10-13	20.8800	21.0750	20.490000	20.9000	+0.192%	194,143	+44.450%
2025-10-10	21.0800	21.3150	20.630000	20.8600	-1.278%	223,326	+44.727%
2025-10-09	20.8600	21.8600	20.690000	21.1300	+1.489%	577,052	+42.877%
2025-10-08	19.4600	20.9000	19.300000	20.8200	+7.820%	433,678	+45.005%
2025-10-07	19.9100	19.9800	19.150000	19.3100	-3.208%	174,186	+56.344%
2025-10-06	19.9100	20.1587	19.600000	19.9500	+0.554%	259,011	+51.328%
2025-10-03	18.8200	20.0250	18.820000	19.8400	+5.364%	353,771	+52.167%
2025-10-02	18.5200	18.9400	18.460000	18.8300	+2.004%	190,718	+60.329%
2025-10-01	18.3100	18.8000	18.310000	18.4600	+0.054%	127,142	+63.543%
2025-09-30	18.3500	18.6900	18.100000	18.4500	+1.597%	270,906	+63.631%
2025-09-29	18.2700	18.7900	17.040000	18.1600	+0.721%	529,355	+66.244%
2025-09-26	17.1600	18.0850	17.100000	18.0300	+5.009%	275,664	+67.443%
2025-09-25	17.7400	17.7500	17.160000	17.1700	-3.863%	148,206	+75.830%
2025-09-24	18.1200	18.5100	17.840000	17.8600	-2.244%	166,776	+69.037%
2025-09-23	18.6400	19.0500	18.040000	18.2700	-1.880%	272,549	+65.244%
2025-09-22	17.6700	18.6300	17.310000	18.6200	+5.496%	326,282	+62.137%
2025-09-19	18.5800	18.5800	17.590000	17.6500	-5.005%	1,516,760	+71.048%
2025-09-18	17.6600	18.6300	17.640000	18.5800	+6.111%	358,004	+62.487%
2025-09-17	18.2700	18.7000	17.210000	17.5100	-3.791%	311,028	+72.416%
2025-09-16	18.9200	19.2000	18.020000	18.2000	-3.958%	215,749	+65.879%
2025-09-15	19.7200	19.9900	18.750000	18.9500	-3.856%	268,118	+59.314%
2025-09-12	18.9300	19.7800	18.930000	19.7100	+3.628%	297,391	+53.171%
2025-09-11	18.8900	19.5000	18.690000	19.0200	+0.795%	490,718	+58.728%
2025-09-10	19.6600	19.6600	18.350000	18.8700	-4.793%	424,616	+59.989%
2025-09-09	20.2200	20.7565	19.460000	19.8200	-1.930%	261,246	+52.321%
2025-09-08	20.2000	20.9900	19.860000	20.2100	+0.099%	524,067	+49.381%
2025-09-05	19.5200	20.4500	19.310000	20.1900	+3.432%	477,296	+49.529%
2025-09-04	19.1900	19.6400	18.395000	19.5200	+1.455%	182,673	+54.662%
2025-09-03	19.6300	20.6300	19.110000	19.2400	-3.024%	172,123	+56.913%
2025-09-02	19.0300	20.3500	18.910000	19.8400	+3.766%	346,343	+52.167%
2025-08-29	19.1800	19.5316	18.650000	19.1200	-0.469%	225,185	+57.897%
2025-08-28	19.2100	19.5800	19.090000	19.2100	0.000%	149,509	+57.158%
2025-08-27	19.4000	19.4650	18.610000	19.2100	-1.940%	273,090	+57.158%
2025-08-26	19.4400	19.7450	19.350000	19.5900	+1.240%	197,378	+54.109%
2025-08-25	20.1800	21.1900	19.280000	19.3500	-3.779%	184,698	+56.021%
2025-08-22	20.0300	20.8600	19.940000	20.1100	+1.157%	297,405	+50.124%
2025-08-21	19.0900	19.9000	18.990000	19.8800	+3.166%	105,678	+51.861%
2025-08-20	19.2600	19.6600	18.950000	19.2700	+0.365%	224,215	+56.668%
2025-08-19	19.1000	19.4400	18.760000	19.2000	-0.208%	199,978	+57.240%
2025-08-18	19.4400	19.9900	19.120000	19.2400	-1.485%	128,890	+56.913%
2025-08-15	18.7400	19.8550	18.468400	19.5300	+4.887%	274,804	+54.583%
2025-08-14	17.8500	18.9450	17.480000	18.6200	+3.330%	507,086	+62.137%
2025-08-13	17.1100	18.4200	16.645000	18.0200	+6.313%	543,062	+67.536%
2025-08-12	17.5600	17.6750	16.100000	16.9500	-2.530%	654,692	+78.112%
2025-08-11	18.2300	18.2300	16.900000	17.3900	-3.335%	523,522	+73.606%
2025-08-08	18.6800	18.9600	17.840000	17.9900	-2.967%	134,339	+67.815%
2025-08-07	19.0900	19.2050	18.350000	18.5400	-2.881%	152,957	+62.837%
2025-08-06	19.3600	19.3600	18.767500	19.0900	-1.851%	191,151	+58.146%
2025-08-05	18.8100	19.5100	18.480000	19.4500	+3.568%	362,066	+55.219%
2025-08-04	18.7900	19.7400	18.240000	18.7800	+0.643%	229,874	+60.756%
2025-08-01	19.2500	19.4900	18.545000	18.6600	-4.357%	304,192	+61.790%
2025-07-31	19.4900	19.8150	19.155000	19.5100	-0.408%	250,540	+54.741%
2025-07-30	20.4300	20.6400	19.500000	19.5900	-3.211%	277,313	+54.109%
2025-07-29	21.1300	21.1300	20.000000	20.2400	-3.297%	213,072	+49.160%
2025-07-28	21.4600	21.5000	20.770000	20.9300	-1.180%	309,388	+44.243%
2025-07-25	21.3600	21.5050	20.790000	21.1800	-1.259%	146,153	+42.540%
2025-07-24	21.8400	22.2900	20.810000	21.4500	-2.010%	185,689	+40.746%
2025-07-23	21.6500	22.2500	21.150000	21.8900	+1.531%	365,852	+37.917%
2025-07-22	21.4000	22.0200	21.100000	21.5600	+0.046%	266,004	+40.028%
2025-07-21	22.2000	22.9300	21.420000	21.5500	-2.268%	263,719	+40.093%
2025-07-18	23.0200	23.3757	21.950000	22.0500	-2.949%	316,541	+36.916%
2025-07-17	21.9300	23.0650	21.905000	22.7200	+3.744%	272,036	+32.879%
2025-07-16	21.7800	22.0850	21.580000	21.9000	+1.295%	206,226	+37.854%
2025-07-15	21.9300	22.1350	21.270000	21.6200	-1.143%	208,928	+39.639%
2025-07-14	21.5800	22.3900	21.580000	21.8700	+1.110%	223,951	+38.043%
2025-07-11	21.9100	22.0100	21.391000	21.6300	-1.816%	174,982	+39.575%
2025-07-10	21.6600	22.3200	20.938200	22.0300	+3.233%	304,076	+37.040%
2025-07-09	20.6000	21.5850	20.570000	21.3400	+4.968%	236,707	+41.471%
2025-07-08	20.2500	20.6400	20.060000	20.3300	+0.793%	207,326	+48.500%
2025-07-07	20.7200	20.7850	19.710000	20.1700	-2.889%	341,967	+49.678%
2025-07-03	21.2000	21.2000	20.010000	20.7700	-1.564%	286,026	+45.354%
2025-07-02	20.2450	21.8900	20.000000	21.1000	+1.005%	949,102	+43.081%
2025-07-01	21.6300	22.0650	20.680000	20.8900	-4.042%	415,362	+44.519%
2025-06-30	22.8700	23.1650	21.680000	21.7700	-4.976%	305,835	+38.677%
2025-06-27	22.8700	23.2648	22.305000	22.9100	+0.438%	876,348	+31.777%
2025-06-26	22.8200	23.0450	22.120000	22.8100	+0.044%	291,997	+32.354%
2025-06-25	23.3000	23.4400	22.525000	22.8000	-1.341%	418,097	+32.412%
2025-06-24	24.0300	24.0300	22.710000	23.1100	+1.360%	977,896	+30.636%
2025-06-23	24.7050	25.7303	22.040000	22.8000	-9.596%	1,350,736	+32.412%
2025-06-20	25.1000	25.5800	24.550000	25.2200	+1.326%	441,503	+19.707%
2025-06-18	24.9500	25.6250	24.610000	24.8900	-0.360%	221,896	+21.294%
2025-06-17	25.2800	25.8000	24.055900	24.9800	-1.731%	367,071	+20.857%
2025-06-16	23.4800	25.5700	22.970000	25.4200	+9.239%	512,100	+18.765%
2025-06-13	23.3400	23.9250	22.920000	23.2700	-1.523%	441,320	+29.738%
2025-06-12	23.0800	23.6400	22.650000	23.6300	+1.482%	672,635	+27.761%
2025-06-11	25.0000	25.0700	23.200000	23.2850	-4.959%	179,002	+29.654%
2025-06-10	23.7600	24.7450	23.760000	24.5000	+3.814%	322,545	+23.224%
2025-06-09	23.8400	24.0450	23.200000	23.6000	+0.340%	199,839	+27.924%
2025-06-06	23.8200	23.9100	23.190000	23.5200	+0.213%	219,200	+28.359%
2025-06-05	22.7400	24.0500	22.500000	23.4700	+3.301%	529,702	+28.632%
2025-06-04	23.2000	23.7650	22.660000	22.7200	-1.730%	386,063	+32.879%
2025-06-03	22.0500	23.5500	21.925000	23.1200	+5.091%	569,421	+30.580%
2025-06-02	21.5100	22.4200	21.010000	22.0000	+3.529%	588,332	+37.227%
2025-05-30	20.8300	21.6100	20.180000	21.2500	+1.190%	310,649	+42.071%
2025-05-29	20.1500	21.4400	19.980000	21.0000	+4.790%	577,312	+43.762%
2025-05-28	20.7700	20.7700	19.800000	20.0400	-2.860%	302,038	+50.649%
2025-05-27	20.6000	20.8600	20.070000	20.6300	+1.127%	261,226	+46.340%
2025-05-23	20.1900	20.7000	19.620000	20.4000	-1.115%	360,630	+47.990%
2025-05-22	20.3000	21.1600	19.740000	20.6300	+0.782%	336,382	+46.340%
2025-05-21	20.4800	21.0700	19.990000	20.4700	-1.870%	178,087	+47.484%
2025-05-20	19.5200	21.0500	19.090000	20.8600	+7.804%	474,123	+44.727%
2025-05-19	19.1700	19.5200	18.695000	19.3500	-0.052%	165,194	+56.021%
2025-05-16	19.1500	19.5500	18.969100	19.3600	+0.624%	137,115	+55.940%
2025-05-15	18.8000	19.3300	18.510000	19.2400	+2.613%	167,074	+56.913%
2025-05-14	19.2800	19.5700	18.740000	18.7500	-1.832%	166,919	+61.013%
2025-05-13	19.8900	19.9050	19.030000	19.1000	-4.452%	151,213	+58.063%
2025-05-12	20.1500	21.2100	18.860000	19.9900	-0.794%	241,126	+51.026%
2025-05-09	19.6900	20.7950	19.690000	20.1500	+2.025%	233,908	+49.826%
2025-05-08	19.8000	20.5000	18.835000	19.7500	-0.253%	101,672	+52.861%
2025-05-07	19.8600	20.4100	19.190000	19.8000	+0.559%	124,763	+52.475%
2025-05-06	20.5900	20.6700	19.075000	19.6900	-5.382%	182,006	+53.327%
2025-05-05	21.1600	21.4200	20.655000	20.8100	-2.300%	90,314	+45.074%
2025-05-02	20.4000	21.7900	20.400000	21.3000	+1.044%	132,899	+41.737%
2025-05-01	21.0600	21.3100	20.335000	21.0800	-0.847%	124,257	+43.216%
2025-04-30	20.4800	21.6000	19.480000	21.2600	+1.722%	183,727	+42.004%
2025-04-29	20.8900	21.2100	20.635000	20.9000	-0.096%	97,325	+44.450%
2025-04-28	20.9400	21.0500	20.160000	20.9200	+0.480%	165,398	+44.312%
2025-04-25	20.8000	21.0000	20.410000	20.8200	-1.653%	158,392	+45.005%
2025-04-24	21.0800	21.2400	20.490000	21.1700	+0.427%	108,195	+42.607%
2025-04-23	20.8200	21.6250	20.580000	21.0800	+3.945%	246,990	+43.216%
2025-04-22	19.8100	20.5900	19.650000	20.2800	+3.787%	148,697	+48.866%
2025-04-21	17.8600	19.6900	17.430000	19.5400	+7.718%	202,634	+54.504%
2025-04-17	17.7800	18.4200	17.370000	18.1400	+1.341%	179,598	+66.428%
2025-04-16	18.5200	18.6150	17.715000	17.9000	-3.918%	120,947	+68.659%
2025-04-15	18.3700	18.7190	18.210000	18.6300	+1.333%	142,944	+62.050%
2025-04-14	18.3200	18.6900	17.730000	18.3850	+1.295%	224,486	+64.210%
2025-04-11	16.8400	18.1700	16.310000	18.1500	+7.651%	281,330	+66.336%
2025-04-10	16.9000	17.3000	16.160100	16.8600	-3.986%	246,235	+79.063%
2025-04-09	15.9100	17.9150	15.550000	17.5600	+7.730%	343,211	+71.925%
2025-04-08	17.3400	17.5000	15.730000	16.3000	-1.866%	304,974	+85.215%
2025-04-07	15.7600	17.0600	15.470000	16.6100	+1.157%	199,190	+81.758%
2025-04-04	16.3600	16.8000	15.530000	16.4200	-3.070%	827,428	+83.861%
2025-04-03	17.3600	17.5000	16.720000	16.9400	-5.889%	340,473	+78.217%
2025-04-02	17.8900	18.4576	17.790000	18.0000	-0.166%	277,235	+67.722%
2025-04-01	18.2100	18.2600	17.540000	18.0300	-2.488%	305,172	+67.443%
2025-03-31	18.5500	18.9400	17.835000	18.4900	-2.427%	433,281	+63.277%
2025-03-28	18.5200	19.0400	18.410000	18.9500	+2.046%	121,155	+59.314%
2025-03-27	18.2900	18.7550	17.890000	18.5700	+1.586%	166,042	+62.574%
2025-03-26	18.9100	19.3400	18.070000	18.2800	-3.739%	184,538	+65.153%
2025-03-25	20.1200	20.1500	18.580000	18.9900	-6.037%	210,718	+58.978%
2025-03-24	19.8900	20.3700	19.570000	20.2100	+3.535%	130,727	+49.381%
2025-03-21	19.3100	20.5900	18.900000	19.5200	-0.102%	364,492	+54.662%
2025-03-20	20.1900	20.2700	19.480000	19.5400	-0.306%	126,478	+54.504%
2025-03-19	19.3600	19.7700	19.160000	19.6000	+0.513%	119,422	+54.031%
2025-03-18	20.4300	20.4300	19.490000	19.5000	-5.156%	113,585	+54.821%
2025-03-17	20.8500	21.6500	20.200000	20.5600	-2.095%	302,260	+46.839%
2025-03-14	21.8700	22.1800	20.980000	21.0000	-3.448%	301,874	+43.762%
2025-03-13	22.4500	22.4500	21.500000	21.7500	-3.118%	89,814	+38.805%
2025-03-12	22.5600	22.7450	21.980000	22.4500	-0.133%	156,818	+34.477%
2025-03-11	21.7300	22.5600	21.440000	22.4800	+3.451%	200,894	+34.297%
2025-03-10	22.1100	22.1550	21.400000	21.7300	-0.640%	106,486	+38.932%
2025-03-07	21.9100	22.2400	21.340000	21.8700	+0.275%	153,091	+38.043%
2025-03-06	22.6500	22.7900	21.610000	21.8100	-2.937%	186,363	+38.423%
2025-03-05	22.9200	22.9200	21.980000	22.4700	+2.346%	154,874	+34.357%
2025-03-04	21.6700	22.4450	21.190000	21.9550	-0.340%	210,797	+37.509%
2025-03-03	23.5500	23.6500	21.920000	22.0300	-6.692%	368,422	+37.040%
2025-02-28	23.7700	24.1100	23.170000	23.6100	-0.380%	219,393	+27.870%
2025-02-27	24.9100	25.2300	23.540000	23.7000	-2.789%	106,517	+27.384%
2025-02-26	25.2300	26.3250	23.290000	24.3800	-3.369%	344,717	+23.831%
2025-02-25	25.3200	26.2900	24.720000	25.2300	-0.119%	205,683	+19.659%
2025-02-24	26.9700	27.8500	25.019900	25.2600	-6.686%	200,067	+19.517%
2025-02-21	27.1200	27.8400	26.610000	27.0700	-1.168%	234,992	+11.526%
2025-02-20	27.3200	28.1200	26.930000	27.3900	+1.033%	102,508	+10.223%
2025-02-19	25.9700	27.9300	25.970000	27.1100	+3.434%	127,425	+11.361%
2025-02-18	26.7000	27.9950	25.890000	26.2100	-1.466%	115,098	+15.185%
2025-02-14	27.0600	27.2098	26.440000	26.6000	-0.931%	113,659	+13.496%
2025-02-13	26.9900	27.4500	26.657358	26.8500	-0.186%	68,973	+12.439%
2025-02-12	26.3200	27.1400	26.100000	26.9000	0.000%	89,270	+12.230%
2025-02-11	26.5700	27.0700	26.570000	26.9000	-0.037%	109,105	+12.230%
2025-02-10	26.3100	27.1700	26.035000	26.9100	+3.143%	122,849	+12.189%

.dark-mode .qRTx51{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qRTx51{ color: #333333; background-color: white; border: 2px solid #333333; }AVBPArriVent BioPharma, Inc. Common Stockstock NASDAQ

AVBP
ArriVent BioPharma, Inc. Common Stock
stock NASDAQ