Skip to main content

Acrivon Therapeutics, Inc. - Common Stock (NQ: ACRV )

7.040 -0.210 (-2.90%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 13, 2024 7.660 7.730 7.230 7.250 64,246 -0.34(-4.48%)
Aug 12, 2024 7.680 7.780 7.420 7.590 38,419 -0.10(-1.30%)
Aug 09, 2024 7.170 7.690 7.105 7.690 44,232 +0.51(+7.10%)
Aug 08, 2024 6.980 7.300 6.870 7.180 44,290 +0.19(+2.72%)
Aug 07, 2024 7.350 7.380 6.889 6.990 50,584 -0.20(-2.78%)
Aug 06, 2024 7.400 7.455 7.150 7.190 60,917 -0.19(-2.57%)
Aug 05, 2024 7.490 7.490 7.090 7.380 115,984 -0.17(-2.25%)
Aug 02, 2024 7.460 7.750 7.460 7.550 58,343 -0.26(-3.33%)
Aug 01, 2024 8.300 8.300 7.715 7.810 70,743 -0.57(-6.80%)
Jul 31, 2024 8.250 8.520 8.070 8.380 57,179 +0.14(+1.70%)
Jul 30, 2024 8.840 8.840 8.100 8.240 60,365 -0.47(-5.40%)
Jul 29, 2024 8.930 9.240 8.580 8.710 75,613 -0.15(-1.69%)
Jul 26, 2024 8.440 8.875 8.210 8.860 54,473 +0.49(+5.85%)
Jul 25, 2024 7.970 8.440 7.910 8.370 50,581 +0.37(+4.62%)
Jul 24, 2024 7.590 8.200 7.590 8.000 78,353 +0.41(+5.40%)
Jul 23, 2024 7.470 7.640 7.310 7.590 52,458 +0.04(+0.53%)
Jul 22, 2024 7.300 7.560 7.240 7.550 62,353 +0.22(+3.00%)
Jul 19, 2024 7.570 7.575 7.210 7.330 56,353 -0.23(-3.04%)
Jul 18, 2024 7.600 7.670 7.400 7.560 86,571 -0.13(-1.69%)
Jul 17, 2024 7.840 8.000 7.540 7.690 59,634 -0.25(-3.15%)
Jul 16, 2024 7.570 8.000 7.570 7.940 66,529 +0.47(+6.29%)
Jul 15, 2024 7.410 7.600 7.220 7.470 66,362 +0.02(+0.27%)
Jul 12, 2024 7.930 8.000 7.260 7.450 116,517 -0.46(-5.82%)
Jul 11, 2024 7.320 7.950 7.285 7.910 98,542 +0.75(+10.47%)
Jul 10, 2024 7.170 7.700 7.000 7.160 98,216 +0.03(+0.42%)
Jul 09, 2024 7.060 7.220 6.820 7.130 73,517 +0.05(+0.71%)
Jul 08, 2024 7.080 7.350 6.810 7.080 176,954 +0.01(+0.14%)
Jul 05, 2024 6.150 7.140 6.060 7.070 126,989 +0.93(+15.15%)
Jul 03, 2024 6.150 6.150 5.800 6.140 179,794 +0.06(+0.99%)
Jul 02, 2024 5.880 6.130 5.740 6.080 95,281 +0.22(+3.75%)
Jul 01, 2024 5.830 6.145 5.785 5.860 234,354 +0.06(+1.03%)
Jun 28, 2024 5.770 5.830 5.500 5.800 261,937 +0.04(+0.69%)
Jun 27, 2024 5.820 5.890 5.640 5.760 39,839 -0.04(-0.69%)
Jun 26, 2024 6.060 6.060 5.680 5.800 98,348 -0.26(-4.29%)
Jun 25, 2024 6.260 6.260 6.050 6.060 126,716 -0.20(-3.19%)
Jun 24, 2024 6.680 6.790 6.140 6.260 111,120 -0.35(-5.30%)
Jun 21, 2024 6.540 6.790 6.390 6.610 619,104 +0.09(+1.38%)
Jun 20, 2024 6.630 6.740 6.510 6.520 93,729 -0.11(-1.66%)
Jun 18, 2024 6.930 6.990 6.600 6.630 74,864 -0.25(-3.63%)
Jun 17, 2024 7.140 7.310 6.693 6.880 112,912 -0.37(-5.10%)
Jun 14, 2024 7.650 7.730 7.100 7.250 92,796 -0.47(-6.09%)
Jun 13, 2024 7.510 7.735 7.471 7.720 90,445 +0.17(+2.25%)
Jun 12, 2024 7.640 8.120 7.470 7.550 96,654 +0.15(+2.03%)
Jun 11, 2024 7.540 7.760 7.400 7.400 108,812 -0.16(-2.12%)
Jun 10, 2024 7.170 7.610 7.120 7.560 113,668 +0.31(+4.28%)
Jun 07, 2024 7.150 7.330 7.150 7.250 52,966 -0.09(-1.23%)
Jun 06, 2024 7.440 7.543 7.230 7.340 77,070 -0.05(-0.68%)
Jun 05, 2024 7.390 7.531 7.316 7.390 57,080 +0.08(+1.09%)
Jun 04, 2024 7.660 7.810 7.180 7.310 172,620 -0.39(-5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.