Dark

AVBP
ArriVent BioPharma, Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:48 PM EDT

28.30USD-2.178%(-0.63)511,587

24.12Bid 31.50Ask 7.38Spread

Pre-market

Oct 2, 2026 8:50:30 AM EDT

29.25USD+1.106%(+0.32)104

After-hours

Oct 2, 2026 4:39:30 PM EDT

28.27USD-0.106%(-0.03)200

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	29.0000	29.2700	27.7900	28.3000	-2.178%	511,587	0.000%
2026-10-01	29.9900	30.6400	28.8100	28.9300	-4.458%	591,789	-2.178%
2026-09-30	29.6900	30.9000	29.6500	30.2800	+2.505%	712,457	-6.539%
2026-09-29	29.3000	30.0500	28.8000	29.5400	+0.819%	780,005	-4.198%
2026-09-28	28.3800	29.9000	28.0200	29.3000	+2.988%	1,016,621	-3.413%
2026-09-25	30.1600	30.5500	28.4300	28.4500	-5.482%	653,154	-0.527%
2026-09-24	29.9400	30.5100	29.2350	30.1000	-0.660%	608,957	-5.980%
2026-09-23	30.3200	31.4900	29.8400	30.3000	-0.066%	1,206,020	-6.601%
2026-09-22	30.2200	30.5000	29.5600	30.3200	+1.950%	389,123	-6.662%
2026-09-21	29.1700	31.1550	28.2000	29.7400	+2.907%	936,996	-4.842%
2026-09-18	29.0000	29.6400	28.6200	28.9000	+1.904%	1,238,533	-2.076%
2026-09-17	28.2400	28.4500	27.8400	28.3600	+2.568%	456,432	-0.212%
2026-09-16	28.1500	28.3050	27.2800	27.6500	-1.144%	379,431	+2.351%
2026-09-15	28.5100	28.7450	27.7000	27.9700	-2.100%	337,273	+1.180%
2026-09-14	29.1000	29.8300	28.3950	28.5700	-1.483%	538,359	-0.945%
2026-09-11	29.1600	29.2100	28.1500	29.0000	+1.045%	1,131,972	-2.414%
2026-09-10	29.3300	30.5300	28.5400	28.7000	-3.659%	564,173	-1.394%
2026-09-09	30.0200	30.2600	29.4000	29.7900	-1.618%	280,142	-5.002%
2026-09-08	30.5700	31.4000	30.0200	30.2800	-2.165%	721,964	-6.539%
2026-09-04	30.7900	31.4500	30.5950	30.9500	-0.258%	182,982	-8.562%
2026-09-03	30.5800	31.3900	30.2200	31.0300	+1.704%	465,360	-8.798%
2026-09-02	30.3300	30.7900	29.6000	30.5100	+1.194%	423,869	-7.244%
2026-09-01	30.1000	30.3250	29.6950	30.1500	+0.333%	356,093	-6.136%
2026-08-31	29.9400	30.2600	29.3500	30.0500	-0.398%	369,576	-5.824%
2026-08-28	30.5300	31.3700	29.7500	30.1700	-2.677%	353,458	-6.198%
2026-08-27	30.7900	31.7650	30.2400	31.0000	-0.450%	299,972	-8.710%
2026-08-26	31.2100	31.4100	30.1100	31.1400	-0.670%	433,841	-9.120%
2026-08-25	28.6400	31.5200	28.6400	31.3500	+10.934%	961,654	-9.729%
2026-08-24	29.0200	29.0200	28.0500	28.2600	-2.953%	225,595	+0.142%
2026-08-21	29.4500	29.7700	28.9500	29.1200	-0.206%	304,810	-2.816%
2026-08-20	29.7300	29.8100	28.6400	29.1800	-2.798%	406,273	-3.016%
2026-08-19	30.1300	30.4500	29.3100	30.0200	+0.067%	522,882	-5.730%
2026-08-18	28.8600	30.3650	28.8600	30.0000	+3.413%	408,726	-5.667%
2026-08-17	29.3000	29.6340	28.5700	29.0100	-1.694%	455,160	-2.447%
2026-08-14	29.9900	30.0700	29.1300	29.5100	-1.633%	438,999	-4.100%
2026-08-13	30.7300	30.9600	29.4000	30.0000	-4.641%	478,873	-5.667%
2026-08-12	31.1800	31.6000	30.8600	31.4600	+0.223%	295,752	-10.045%
2026-08-11	31.1300	31.5950	30.5700	31.3900	+1.291%	453,366	-9.844%
2026-08-10	30.7900	31.2800	30.2500	30.9900	+0.486%	471,947	-8.680%
2026-08-07	31.5700	31.7900	30.2700	30.8400	-0.548%	302,089	-8.236%
2026-08-06	30.6100	31.5050	30.0825	31.0100	+1.307%	181,581	-8.739%
2026-08-05	31.5900	31.8300	30.0500	30.6100	-2.795%	500,447	-7.547%
2026-08-04	30.0400	31.8850	29.7950	31.4900	+6.242%	427,488	-10.130%
2026-08-03	29.4900	30.5800	29.2850	29.6400	-0.604%	278,249	-4.521%
2026-07-31	30.6300	32.6500	29.6700	29.8200	-2.740%	427,773	-5.097%
2026-07-30	30.2900	32.4591	30.1100	30.6600	+2.064%	321,982	-7.697%
2026-07-29	29.9300	30.3700	29.0500	30.0400	+0.200%	357,546	-5.792%
2026-07-28	30.0900	31.1200	29.3000	29.9800	-0.597%	818,430	-5.604%
2026-07-27	31.8600	32.4400	30.0000	30.1600	-4.948%	759,265	-6.167%
2026-07-24	31.8700	33.0100	30.8100	31.7300	+0.602%	474,966	-10.810%
2026-07-23	30.2400	31.6500	29.8800	31.5400	+3.614%	312,480	-10.273%
2026-07-22	27.9400	31.2900	27.9400	30.4400	+7.714%	694,869	-7.030%
2026-07-21	28.1100	28.5500	27.4001	28.2600	+0.142%	599,640	+0.142%
2026-07-20	33.4100	33.9950	28.0100	28.2200	-14.974%	925,033	+0.283%
2026-07-17	32.2500	33.8100	31.6100	33.1900	+1.313%	839,974	-14.733%
2026-07-16	32.7300	33.1100	31.3400	32.7600	-0.577%	473,128	-13.614%
2026-07-15	32.5200	33.4750	32.2500	32.9500	+1.260%	314,967	-14.112%
2026-07-14	33.7200	33.9000	32.4495	32.5400	-3.270%	288,434	-13.030%
2026-07-13	33.2400	33.9300	32.3620	33.6400	-0.148%	327,972	-15.874%
2026-07-10	33.6500	34.0000	32.8400	33.6900	+0.059%	436,615	-15.999%
2026-07-09	33.4100	34.1850	33.3100	33.6700	+0.808%	428,835	-15.949%
2026-07-08	33.9000	34.6000	32.7500	33.4000	-2.282%	857,915	-15.269%
2026-07-07	34.6900	35.1500	34.0550	34.1800	-0.899%	402,316	-17.203%
2026-07-06	34.8000	35.6000	33.9950	34.4900	-0.519%	467,322	-17.947%
2026-07-02	34.7600	35.3149	34.0800	34.6700	+0.493%	515,616	-18.373%
2026-07-01	34.8100	35.4100	34.3400	34.5000	-0.691%	314,763	-17.971%
2026-06-30	34.5900	35.5700	34.3950	34.7400	+1.077%	643,802	-18.538%
2026-06-29	33.5800	34.6950	33.5050	34.3700	+1.088%	486,436	-17.661%
2026-06-26	33.9400	35.8300	33.4800	34.0000	+0.517%	1,956,585	-16.765%
2026-06-25	32.0300	34.7300	31.8050	33.8250	+5.637%	1,034,013	-16.334%
2026-06-24	33.8000	34.2500	31.9700	32.0200	-5.098%	965,643	-11.618%
2026-06-23	32.5000	34.6500	32.4800	33.7400	+3.180%	850,183	-16.123%
2026-06-22	32.1800	34.0600	31.7100	32.7000	+3.025%	749,170	-13.456%
2026-06-18	32.7000	32.8000	31.4300	31.7400	+1.212%	859,254	-10.838%
2026-06-17	30.6300	31.7000	30.2700	31.3600	+3.396%	529,077	-9.758%
2026-06-16	30.4000	30.8100	29.1300	30.3300	+0.099%	429,941	-6.693%
2026-06-15	30.7200	31.3200	29.9200	30.3000	-0.786%	352,607	-6.601%
2026-06-12	30.2000	31.3600	30.2000	30.5400	+1.126%	448,157	-7.335%
2026-06-11	30.6300	31.0000	30.0000	30.2000	-0.951%	432,592	-6.291%
2026-06-10	30.2800	31.2800	30.0000	30.4900	-0.196%	373,847	-7.183%
2026-06-09	31.0400	31.4600	29.3600	30.5500	+0.164%	360,197	-7.365%
2026-06-08	30.8800	31.1300	30.2400	30.5000	+0.494%	438,235	-7.213%
2026-06-05	32.8000	32.9800	30.3000	30.3500	-8.280%	634,944	-6.755%
2026-06-04	29.4900	33.6160	29.4900	33.0900	+11.115%	744,736	-14.476%
2026-06-03	29.9200	30.0900	29.1900	29.7800	-0.468%	712,224	-4.970%
2026-06-02	30.3700	30.4000	28.3100	29.9200	-2.477%	911,618	-5.414%
2026-06-01	30.0100	31.6700	29.4500	30.6800	+1.354%	1,253,727	-7.757%
2026-05-29	27.2400	30.8800	27.0000	30.2700	+12.236%	1,309,830	-6.508%
2026-05-28	27.3600	27.5750	26.6100	26.9700	-1.820%	408,668	+4.931%
2026-05-27	28.0500	28.6200	27.0750	27.4700	-1.682%	433,603	+3.021%
2026-05-26	27.0600	28.1200	26.9500	27.9400	+4.527%	552,294	+1.288%
2026-05-22	27.1000	27.6850	26.4300	26.7300	-1.000%	434,859	+5.874%
2026-05-21	26.8500	27.9000	26.5850	27.0000	-0.808%	475,359	+4.815%
2026-05-20	26.1500	27.3500	26.0600	27.2200	+4.092%	454,446	+3.968%
2026-05-19	26.9900	26.9900	25.9100	26.1500	-3.291%	435,381	+8.222%
2026-05-18	28.0800	28.1950	26.3700	27.0400	-2.978%	367,352	+4.660%
2026-05-15	28.0900	28.4100	27.5500	27.8700	-1.935%	278,477	+1.543%
2026-05-14	28.9300	29.1400	28.0701	28.4200	-1.763%	274,758	-0.422%
2026-05-13	29.0000	29.3200	28.5400	28.9300	-0.138%	310,733	-2.178%
2026-05-12	28.3900	29.4000	27.1700	28.9700	-0.172%	412,581	-2.313%
2026-05-11	29.7800	30.5500	28.6300	29.0200	-1.627%	271,247	-2.481%
2026-05-08	28.9100	30.0500	28.6650	29.5000	+2.253%	270,996	-4.068%
2026-05-07	29.5900	30.6400	28.0000	28.8500	-2.600%	342,962	-1.906%
2026-05-06	29.9300	30.4100	29.1400	29.6200	-0.704%	398,691	-4.456%
2026-05-05	30.7600	31.1850	28.9900	29.8300	-1.810%	336,468	-5.129%
2026-05-04	29.9000	31.2000	29.7400	30.3800	+1.300%	342,274	-6.847%
2026-05-01	30.9800	31.8700	29.5100	29.9900	-3.538%	382,524	-5.635%
2026-04-30	30.1000	31.4300	29.9000	31.0900	+3.461%	526,320	-8.974%
2026-04-29	29.8600	30.3533	29.3300	30.0500	+0.033%	252,078	-5.824%
2026-04-28	30.3900	31.0100	29.3250	30.0400	-0.956%	481,742	-5.792%
2026-04-27	30.7200	32.0000	29.7301	30.3300	-0.296%	683,670	-6.693%
2026-04-24	31.3300	31.3300	30.0000	30.4200	-1.871%	877,572	-6.969%
2026-04-23	30.7200	31.1850	30.0000	31.0000	+0.340%	455,805	-8.710%
2026-04-22	31.3500	31.7300	30.5300	30.8950	-0.274%	247,083	-8.399%
2026-04-21	31.4500	32.1400	30.5000	30.9800	-1.306%	630,334	-8.651%
2026-04-20	29.8300	31.9300	29.6700	31.3900	+5.904%	622,235	-9.844%
2026-04-17	30.3200	30.7200	29.4300	29.6400	+0.101%	397,662	-4.521%
2026-04-16	29.2900	29.7100	28.6000	29.6100	+0.680%	380,011	-4.424%
2026-04-15	27.7100	29.4900	27.7100	29.4100	+6.404%	594,487	-3.774%
2026-04-14	27.0900	27.8100	26.8600	27.6400	+3.173%	335,292	+2.388%
2026-04-13	25.6200	27.2600	25.6200	26.7900	+5.224%	422,830	+5.636%
2026-04-10	27.5200	27.6100	25.3401	25.4600	-6.569%	337,770	+11.155%
2026-04-09	25.1900	27.7500	25.1700	27.2500	+7.921%	1,333,795	+3.853%
2026-04-08	25.9900	26.0000	24.8800	25.2500	+0.238%	489,648	+12.079%
2026-04-07	24.6500	25.4700	24.1101	25.1900	+0.881%	239,634	+12.346%
2026-04-06	24.8900	25.7800	24.8900	24.9700	+0.321%	180,269	+13.336%
2026-04-02	23.6300	25.2500	23.4850	24.8900	+2.766%	362,944	+13.700%
2026-04-01	23.3700	24.3000	23.1800	24.2200	+4.985%	1,041,349	+16.846%
2026-03-31	21.4000	23.5400	21.3400	23.0700	+9.805%	505,974	+22.670%
2026-03-30	21.4300	21.5100	20.7200	21.0100	-1.960%	308,161	+34.698%
2026-03-27	21.6500	22.7050	21.3000	21.4300	-1.720%	421,657	+32.058%
2026-03-26	22.4100	23.3300	21.7700	21.8050	-4.154%	229,733	+29.787%
2026-03-25	22.3400	22.9800	22.3400	22.7500	+3.645%	239,747	+24.396%
2026-03-24	21.9100	22.0800	21.0900	21.9500	-1.037%	384,527	+28.929%
2026-03-23	22.3400	22.7200	21.7300	22.1800	+0.727%	494,497	+27.592%
2026-03-20	22.8000	23.1000	21.9400	22.0200	-3.675%	1,300,486	+28.520%
2026-03-19	22.8100	23.2000	22.2200	22.8600	+0.219%	339,607	+23.797%
2026-03-18	24.7500	24.7500	22.6250	22.8100	-4.998%	489,530	+24.068%
2026-03-17	24.2600	24.6600	23.9000	24.0100	-1.234%	298,406	+17.868%
2026-03-16	24.3700	24.9300	24.0100	24.3100	+1.715%	254,331	+16.413%
2026-03-13	24.2700	25.0000	23.7000	23.9000	-0.809%	264,098	+18.410%
2026-03-12	24.7600	24.7600	23.2900	24.0950	-2.093%	435,690	+17.452%
2026-03-11	25.3300	25.9650	24.3550	24.6100	-2.842%	457,519	+14.994%
2026-03-10	25.0600	26.8600	24.7300	25.3300	+2.096%	1,023,362	+11.725%
2026-03-09	23.0400	25.5000	23.0400	24.8100	+5.890%	1,439,342	+14.067%
2026-03-06	25.4100	26.0800	22.8700	23.4300	-7.208%	1,790,815	+20.785%
2026-03-05	25.7400	25.9900	24.3300	25.2500	-4.932%	603,047	+12.079%
2026-03-04	24.0000	27.2200	23.9600	26.5600	+10.944%	680,580	+6.551%
2026-03-03	22.3300	24.0200	21.9000	23.9400	+3.279%	313,060	+18.212%
2026-03-02	22.4400	23.3500	21.9600	23.1800	+0.914%	864,454	+22.088%
2026-02-27	22.9000	23.5550	22.6700	22.9700	-1.119%	318,136	+23.204%
2026-02-26	23.2900	23.2950	22.0100	23.2300	-0.258%	303,193	+21.825%
2026-02-25	23.3400	23.7850	23.0800	23.2900	-0.043%	280,355	+21.511%
2026-02-24	23.5900	24.2500	23.2100	23.3000	-0.767%	235,966	+21.459%
2026-02-23	23.1800	24.3800	23.0100	23.4800	+2.131%	457,276	+20.528%
2026-02-20	22.8800	23.5000	22.4890	22.9900	-0.433%	302,535	+23.097%
2026-02-19	23.2000	23.6000	22.5000	23.0900	-0.688%	266,609	+22.564%
2026-02-18	22.6700	23.6550	22.6700	23.2500	+2.063%	315,398	+21.720%
2026-02-17	22.3500	23.1600	22.2000	22.7800	+1.425%	316,121	+24.232%
2026-02-13	22.8900	23.4400	22.1250	22.4600	+0.178%	303,156	+26.002%
2026-02-12	22.0300	23.4000	21.7100	22.4200	+3.700%	588,621	+26.227%
2026-02-11	21.1200	21.9499	20.0000	21.6200	+2.562%	388,112	+30.897%
2026-02-10	21.5200	22.0800	21.0000	21.0800	-1.449%	400,664	+34.250%
2026-02-09	21.8900	21.9000	20.4800	21.3900	-2.150%	452,464	+32.305%
2026-02-06	21.8600	22.3600	21.4200	21.8600	+2.389%	488,797	+29.460%
2026-02-05	22.0700	23.7850	21.1200	21.3500	-3.087%	814,704	+32.553%
2026-02-04	21.6500	22.2000	20.8000	22.0300	-2.673%	898,050	+28.461%
2026-02-03	22.6900	23.6750	21.2800	22.6350	-0.154%	1,338,596	+25.028%
2026-02-02	22.2700	23.2500	21.8000	22.6700	+0.800%	532,659	+24.835%
2026-01-30	22.2000	23.3900	22.2000	22.4900	-0.044%	475,700	+25.834%
2026-01-29	22.4700	24.2700	22.2400	22.5000	-0.310%	206,733	+25.778%
2026-01-28	23.2500	23.6700	22.2800	22.5700	-2.337%	360,764	+25.388%
2026-01-27	23.5200	24.3003	22.5900	23.1100	-2.076%	341,897	+22.458%
2026-01-26	23.2500	23.8200	22.3500	23.6000	+1.658%	424,123	+19.915%
2026-01-23	25.4000	25.7950	23.0400	23.2150	-7.877%	410,864	+21.904%
2026-01-22	23.1900	26.0000	23.1500	25.2000	+10.140%	769,868	+12.302%
2026-01-21	22.4400	23.1020	22.0100	22.8800	+2.785%	478,852	+23.689%
2026-01-20	20.2600	22.6300	20.2600	22.2600	+6.711%	473,432	+27.134%
2026-01-16	21.8800	22.4000	20.7550	20.8600	-4.749%	423,378	+35.666%
2026-01-15	22.3800	23.1200	21.7100	21.9000	-2.537%	207,576	+29.224%
2026-01-14	21.8900	23.3300	21.8000	22.4700	+2.276%	338,078	+25.946%
2026-01-13	20.3600	22.0100	20.3600	21.9700	+7.485%	413,264	+28.812%
2026-01-12	20.5000	20.5800	19.5600	20.4400	-0.390%	319,881	+38.454%
2026-01-09	19.8600	21.2000	19.8600	20.5200	+4.587%	300,136	+37.914%
2026-01-08	19.3900	20.1600	19.1550	19.6200	-0.102%	233,614	+44.241%
2026-01-07	19.1100	20.0100	18.9900	19.6400	+3.751%	410,210	+44.094%
2026-01-06	19.4000	19.8550	18.2000	18.9300	-3.072%	712,491	+49.498%
2026-01-05	20.7900	21.1550	19.0300	19.5300	-6.106%	646,226	+44.905%
2026-01-02	20.2500	21.0100	20.0100	20.8000	+3.380%	397,449	+36.058%
2025-12-31	20.6000	20.9050	20.0300	20.1200	-2.896%	620,589	+40.656%
2025-12-30	21.0700	21.0750	20.6700	20.7200	-2.033%	660,357	+36.583%
2025-12-29	21.8200	22.4208	21.0500	21.1500	-3.732%	253,751	+33.806%
2025-12-26	22.3300	22.8100	21.8100	21.9700	-1.436%	215,321	+28.812%
2025-12-24	22.2900	22.6200	21.9300	22.2900	-0.134%	77,002	+26.963%
2025-12-23	22.5000	22.6100	21.8100	22.3200	-0.357%	202,190	+26.792%
2025-12-22	22.0500	22.7900	22.0500	22.4000	+1.772%	282,582	+26.339%
2025-12-19	21.3700	22.6600	21.3200	22.0100	+3.968%	1,019,652	+28.578%
2025-12-18	22.2800	22.7708	20.6650	21.1700	-4.811%	762,428	+33.680%
2025-12-17	23.1000	23.5000	21.6600	22.2400	-3.765%	634,822	+27.248%
2025-12-16	23.4900	24.4100	22.7550	23.1100	-2.242%	477,366	+22.458%
2025-12-15	24.4900	25.4999	22.8800	23.6400	-3.194%	540,121	+19.712%
2025-12-12	24.3600	24.7800	23.5200	24.4200	+0.411%	209,767	+15.889%
2025-12-11	24.4900	25.2500	24.1200	24.3200	-0.123%	306,760	+16.365%
2025-12-10	25.4800	25.8000	23.2900	24.3500	-2.248%	526,063	+16.222%
2025-12-09	24.9300	25.4800	24.5516	24.9100	-0.280%	246,174	+13.609%
2025-12-08	24.9900	25.8200	24.6000	24.9800	+1.175%	557,689	+13.291%
2025-12-05	24.4800	25.6900	24.3500	24.6900	+1.396%	643,104	+14.621%
2025-12-04	22.8900	25.0000	22.8900	24.3500	+6.425%	944,359	+16.222%
2025-12-03	20.7700	22.9500	20.4100	22.8800	+10.265%	442,860	+23.689%
2025-12-02	22.3300	22.3300	20.4900	20.7500	-7.860%	308,135	+36.386%
2025-12-01	22.5900	22.9400	22.0249	22.5200	-1.831%	351,069	+25.666%
2025-11-28	23.1200	23.3200	22.8750	22.9400	-0.477%	126,560	+23.365%
2025-11-26	22.6900	23.4400	22.1800	23.0500	+1.185%	590,912	+22.777%
2025-11-25	21.8000	23.0600	21.8000	22.7800	+5.904%	368,286	+24.232%
2025-11-24	20.5900	22.0000	20.5200	21.5100	+5.700%	308,231	+31.567%
2025-11-21	19.8800	20.6000	19.8800	20.3500	+1.446%	164,687	+39.066%
2025-11-20	20.3400	21.0700	19.9900	20.0600	+0.150%	192,410	+41.077%
2025-11-19	20.0900	20.4450	19.9270	20.0300	-0.891%	136,261	+41.288%
2025-11-18	20.6200	20.8600	20.0000	20.2100	-2.320%	153,132	+40.030%
2025-11-17	20.7400	21.1100	20.0300	20.6900	0.000%	270,656	+36.781%
2025-11-14	19.4600	21.0000	19.4200	20.6900	+5.132%	456,731	+36.781%
2025-11-13	19.9900	20.2400	19.1000	19.6800	-2.574%	249,809	+43.801%
2025-11-12	19.4400	20.4800	19.2700	20.2000	+4.231%	366,785	+40.099%
2025-11-11	18.5100	19.6700	18.0350	19.3800	+4.194%	329,322	+46.027%
2025-11-10	18.6700	18.9500	17.8115	18.6000	+3.076%	387,726	+52.151%
2025-11-07	18.4100	18.6300	17.7700	18.0450	-1.876%	282,513	+56.830%
2025-11-06	18.3900	19.0500	18.2900	18.3900	+0.327%	212,862	+53.888%
2025-11-05	18.6500	18.7800	17.8400	18.3300	-2.031%	317,002	+54.392%
2025-11-04	17.2800	19.9300	17.2300	18.7100	+6.307%	686,575	+51.256%
2025-11-03	18.3800	18.5000	17.0000	17.6000	-6.033%	440,448	+60.795%
2025-10-31	18.6400	18.9800	18.0000	18.7300	+1.408%	245,472	+51.095%
2025-10-30	18.6000	19.4272	18.4250	18.4700	-1.124%	495,992	+53.221%
2025-10-29	19.6100	19.6100	18.5300	18.6800	-4.985%	219,804	+51.499%
2025-10-28	19.4200	20.0400	19.1700	19.6600	+0.872%	520,164	+43.947%
2025-10-27	18.6300	19.7000	18.6300	19.4900	+4.785%	527,041	+45.203%
2025-10-24	18.3500	18.8416	18.1600	18.6000	+2.819%	292,538	+52.151%
2025-10-23	18.4900	18.9300	17.8900	18.0900	-2.163%	260,585	+56.440%
2025-10-22	19.5600	19.9000	18.4500	18.4900	-5.615%	222,281	+53.056%
2025-10-21	19.9300	20.1000	19.2650	19.5900	-2.001%	336,394	+44.461%
2025-10-20	19.7200	20.2500	19.5000	19.9900	+2.460%	242,587	+41.571%
2025-10-17	19.4100	19.8600	19.0000	19.5100	-0.586%	168,862	+45.054%
2025-10-16	20.8200	21.0000	19.3300	19.6250	-4.640%	172,017	+44.204%
2025-10-15	20.0300	20.7300	19.9000	20.5800	+2.900%	390,341	+37.512%
2025-10-14	20.6800	21.2000	19.4600	20.0000	-4.306%	403,622	+41.500%
2025-10-13	20.8800	21.0750	20.4900	20.9000	+0.192%	194,143	+35.407%
2025-10-10	21.0800	21.3150	20.6300	20.8600	-1.278%	223,326	+35.666%
2025-10-09	20.8600	21.8600	20.6900	21.1300	+1.489%	577,052	+33.933%
2025-10-08	19.4600	20.9000	19.3000	20.8200	+7.820%	433,678	+35.927%
2025-10-07	19.9100	19.9800	19.1500	19.3100	-3.208%	174,186	+46.556%
2025-10-06	19.9100	20.1587	19.6000	19.9500	+0.554%	259,011	+41.855%
2025-10-03	18.8200	20.0250	18.8200	19.8400	+5.364%	353,771	+42.641%
2025-10-02	18.5200	18.9400	18.4600	18.8300	+2.004%	190,718	+50.292%
2025-10-01	18.3100	18.8000	18.3100	18.4600	+0.054%	127,142	+53.304%
2025-09-30	18.3500	18.6900	18.1000	18.4500	+1.597%	270,906	+53.388%
2025-09-29	18.2700	18.7900	17.0400	18.1600	+0.721%	529,355	+55.837%
2025-09-26	17.1600	18.0850	17.1000	18.0300	+5.009%	275,664	+56.961%
2025-09-25	17.7400	17.7500	17.1600	17.1700	-3.863%	148,206	+64.822%
2025-09-24	18.1200	18.5100	17.8400	17.8600	-2.244%	166,776	+58.455%
2025-09-23	18.6400	19.0500	18.0400	18.2700	-1.880%	272,549	+54.899%
2025-09-22	17.6700	18.6300	17.3100	18.6200	+5.496%	326,282	+51.987%
2025-09-19	18.5800	18.5800	17.5900	17.6500	-5.005%	1,516,760	+60.340%
2025-09-18	17.6600	18.6300	17.6400	18.5800	+6.111%	358,004	+52.314%
2025-09-17	18.2700	18.7000	17.2100	17.5100	-3.791%	311,028	+61.622%
2025-09-16	18.9200	19.2000	18.0200	18.2000	-3.958%	215,749	+55.495%
2025-09-15	19.7200	19.9900	18.7500	18.9500	-3.856%	268,118	+49.340%
2025-09-12	18.9300	19.7800	18.9300	19.7100	+3.628%	297,391	+43.582%
2025-09-11	18.8900	19.5000	18.6900	19.0200	+0.795%	490,718	+48.791%
2025-09-10	19.6600	19.6600	18.3500	18.8700	-4.793%	424,616	+49.974%
2025-09-09	20.2200	20.7565	19.4600	19.8200	-1.930%	261,246	+42.785%
2025-09-08	20.2000	20.9900	19.8600	20.2100	+0.099%	524,067	+40.030%
2025-09-05	19.5200	20.4500	19.3100	20.1900	+3.432%	477,296	+40.168%
2025-09-04	19.1900	19.6400	18.3950	19.5200	+1.455%	182,673	+44.980%
2025-09-03	19.6300	20.6300	19.1100	19.2400	-3.024%	172,123	+47.089%
2025-09-02	19.0300	20.3500	18.9100	19.8400	+3.766%	346,343	+42.641%
2025-08-29	19.1800	19.5316	18.6500	19.1200	-0.469%	225,185	+48.013%
2025-08-28	19.2100	19.5800	19.0900	19.2100	0.000%	149,509	+47.319%
2025-08-27	19.4000	19.4650	18.6100	19.2100	-1.940%	273,090	+47.319%
2025-08-26	19.4400	19.7450	19.3500	19.5900	+1.240%	197,378	+44.461%
2025-08-25	20.1800	21.1900	19.2800	19.3500	-3.779%	184,698	+46.253%
2025-08-22	20.0300	20.8600	19.9400	20.1100	+1.157%	297,405	+40.726%
2025-08-21	19.0900	19.9000	18.9900	19.8800	+3.166%	105,678	+42.354%
2025-08-20	19.2600	19.6600	18.9500	19.2700	+0.365%	224,215	+46.860%
2025-08-19	19.1000	19.4400	18.7600	19.2000	-0.208%	199,978	+47.396%
2025-08-18	19.4400	19.9900	19.1200	19.2400	-1.485%	128,890	+47.089%
2025-08-15	18.7400	19.8550	18.4684	19.5300	+4.887%	274,804	+44.905%
2025-08-14	17.8500	18.9450	17.4800	18.6200	+3.330%	507,086	+51.987%
2025-08-13	17.1100	18.4200	16.6450	18.0200	+6.313%	543,062	+57.048%
2025-08-12	17.5600	17.6750	16.1000	16.9500	-2.530%	654,692	+66.962%
2025-08-11	18.2300	18.2300	16.9000	17.3900	-3.335%	523,522	+62.737%
2025-08-08	18.6800	18.9600	17.8400	17.9900	-2.967%	134,339	+57.310%
2025-08-07	19.0900	19.2050	18.3500	18.5400	-2.881%	152,957	+52.643%
2025-08-06	19.3600	19.3600	18.7675	19.0900	-1.851%	191,151	+48.245%
2025-08-05	18.8100	19.5100	18.4800	19.4500	+3.568%	362,066	+45.501%
2025-08-04	18.7900	19.7400	18.2400	18.7800	+0.643%	229,874	+50.692%
2025-08-01	19.2500	19.4900	18.5450	18.6600	-4.357%	304,192	+51.661%
2025-07-31	19.4900	19.8150	19.1550	19.5100	-0.408%	250,540	+45.054%
2025-07-30	20.4300	20.6400	19.5000	19.5900	-3.211%	277,313	+44.461%
2025-07-29	21.1300	21.1300	20.0000	20.2400	-3.297%	213,072	+39.822%
2025-07-28	21.4600	21.5000	20.7700	20.9300	-1.180%	309,388	+35.213%
2025-07-25	21.3600	21.5050	20.7900	21.1800	-1.259%	146,153	+33.617%
2025-07-24	21.8400	22.2900	20.8100	21.4500	-2.010%	185,689	+31.935%
2025-07-23	21.6500	22.2500	21.1500	21.8900	+1.531%	365,852	+29.283%
2025-07-22	21.4000	22.0200	21.1000	21.5600	+0.046%	266,004	+31.262%
2025-07-21	22.2000	22.9300	21.4200	21.5500	-2.268%	263,719	+31.323%
2025-07-18	23.0200	23.3757	21.9500	22.0500	-2.949%	316,541	+28.345%
2025-07-17	21.9300	23.0650	21.9050	22.7200	+3.744%	272,036	+24.560%
2025-07-16	21.7800	22.0850	21.5800	21.9000	+1.295%	206,226	+29.224%
2025-07-15	21.9300	22.1350	21.2700	21.6200	-1.143%	208,928	+30.897%
2025-07-14	21.5800	22.3900	21.5800	21.8700	+1.110%	223,951	+29.401%
2025-07-11	21.9100	22.0100	21.3910	21.6300	-1.816%	174,982	+30.837%
2025-07-10	21.6600	22.3200	20.9382	22.0300	+3.233%	304,076	+28.461%
2025-07-09	20.6000	21.5850	20.5700	21.3400	+4.968%	236,707	+32.615%
2025-07-08	20.2500	20.6400	20.0600	20.3300	+0.793%	207,326	+39.203%
2025-07-07	20.7200	20.7850	19.7100	20.1700	-2.889%	341,967	+40.307%
2025-07-03	21.2000	21.2000	20.0100	20.7700	-1.564%	286,026	+36.254%
2025-07-02	20.2450	21.8900	20.0000	21.1000	+1.005%	949,102	+34.123%
2025-07-01	21.6300	22.0650	20.6800	20.8900	-4.042%	415,362	+35.472%
2025-06-30	22.8700	23.1650	21.6800	21.7700	-4.976%	305,835	+29.995%
2025-06-27	22.8700	23.2648	22.3050	22.9100	+0.438%	876,348	+23.527%
2025-06-26	22.8200	23.0450	22.1200	22.8100	+0.044%	291,997	+24.068%
2025-06-25	23.3000	23.4400	22.5250	22.8000	-1.341%	418,097	+24.123%
2025-06-24	24.0300	24.0300	22.7100	23.1100	+1.360%	977,896	+22.458%
2025-06-23	24.7050	25.7303	22.0400	22.8000	-9.596%	1,350,736	+24.123%
2025-06-20	25.1000	25.5800	24.5500	25.2200	+1.326%	441,503	+12.213%
2025-06-18	24.9500	25.6250	24.6100	24.8900	-0.360%	221,896	+13.700%
2025-06-17	25.2800	25.8000	24.0559	24.9800	-1.731%	367,071	+13.291%
2025-06-16	23.4800	25.5700	22.9700	25.4200	+9.239%	512,100	+11.330%
2025-06-13	23.3400	23.9250	22.9200	23.2700	-1.523%	441,320	+21.616%
2025-06-12	23.0800	23.6400	22.6500	23.6300	+1.482%	672,635	+19.763%
2025-06-11	25.0000	25.0700	23.2000	23.2850	-4.959%	179,002	+21.537%
2025-06-10	23.7600	24.7450	23.7600	24.5000	+3.814%	322,545	+15.510%
2025-06-09	23.8400	24.0450	23.2000	23.6000	+0.340%	199,839	+19.915%
2025-06-06	23.8200	23.9100	23.1900	23.5200	+0.213%	219,200	+20.323%
2025-06-05	22.7400	24.0500	22.5000	23.4700	+3.301%	529,702	+20.579%
2025-06-04	23.2000	23.7650	22.6600	22.7200	-1.730%	386,063	+24.560%
2025-06-03	22.0500	23.5500	21.9250	23.1200	+5.091%	569,421	+22.405%
2025-06-02	21.5100	22.4200	21.0100	22.0000	+3.529%	588,332	+28.636%
2025-05-30	20.8300	21.6100	20.1800	21.2500	+1.190%	310,649	+33.176%
2025-05-29	20.1500	21.4400	19.9800	21.0000	+4.790%	577,312	+34.762%
2025-05-28	20.7700	20.7700	19.8000	20.0400	-2.860%	302,038	+41.218%
2025-05-27	20.6000	20.8600	20.0700	20.6300	+1.127%	261,226	+37.179%
2025-05-23	20.1900	20.7000	19.6200	20.4000	-1.115%	360,630	+38.725%
2025-05-22	20.3000	21.1600	19.7400	20.6300	+0.782%	336,382	+37.179%
2025-05-21	20.4800	21.0700	19.9900	20.4700	-1.870%	178,087	+38.251%
2025-05-20	19.5200	21.0500	19.0900	20.8600	+7.804%	474,123	+35.666%
2025-05-19	19.1700	19.5200	18.6950	19.3500	-0.052%	165,194	+46.253%
2025-05-16	19.1500	19.5500	18.9691	19.3600	+0.624%	137,115	+46.178%
2025-05-15	18.8000	19.3300	18.5100	19.2400	+2.613%	167,074	+47.089%
2025-05-14	19.2800	19.5700	18.7400	18.7500	-1.832%	166,919	+50.933%
2025-05-13	19.8900	19.9050	19.0300	19.1000	-4.452%	151,213	+48.168%
2025-05-12	20.1500	21.2100	18.8600	19.9900	-0.794%	241,126	+41.571%
2025-05-09	19.6900	20.7950	19.6900	20.1500	+2.025%	233,908	+40.447%
2025-05-08	19.8000	20.5000	18.8350	19.7500	-0.253%	101,672	+43.291%
2025-05-07	19.8600	20.4100	19.1900	19.8000	+0.559%	124,763	+42.929%
2025-05-06	20.5900	20.6700	19.0750	19.6900	-5.382%	182,006	+43.728%
2025-05-05	21.1600	21.4200	20.6550	20.8100	-2.300%	90,314	+35.992%
2025-05-02	20.4000	21.7900	20.4000	21.3000	+1.044%	132,899	+32.864%
2025-05-01	21.0600	21.3100	20.3350	21.0800	-0.847%	124,257	+34.250%
2025-04-30	20.4800	21.6000	19.4800	21.2600	+1.722%	183,727	+33.114%
2025-04-29	20.8900	21.2100	20.6350	20.9000	-0.096%	97,325	+35.407%
2025-04-28	20.9400	21.0500	20.1600	20.9200	+0.480%	165,398	+35.277%
2025-04-25	20.8000	21.0000	20.4100	20.8200	-1.653%	158,392	+35.927%
2025-04-24	21.0800	21.2400	20.4900	21.1700	+0.427%	108,195	+33.680%
2025-04-23	20.8200	21.6250	20.5800	21.0800	+3.945%	246,990	+34.250%
2025-04-22	19.8100	20.5900	19.6500	20.2800	+3.787%	148,697	+39.546%
2025-04-21	17.8600	19.6900	17.4300	19.5400	+7.718%	202,634	+44.831%
2025-04-17	17.7800	18.4200	17.3700	18.1400	+1.341%	179,598	+56.009%
2025-04-16	18.5200	18.6150	17.7150	17.9000	-3.918%	120,947	+58.101%
2025-04-15	18.3700	18.7190	18.2100	18.6300	+1.333%	142,944	+51.906%
2025-04-14	18.3200	18.6900	17.7300	18.3850	+1.295%	224,486	+53.930%

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

AVBP
ArriVent BioPharma, Inc. Common Stock
stock NASDAQ