ArriVent BioPharma, Inc. - Common Stock (NQ: AVBP )

31.49 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	30.92	32.01	30.41	31.49	111,504	+0.71(+2.31%)
Nov 01, 2024	29.36	30.78	28.50	30.78	114,534	+1.44(+4.91%)
Oct 31, 2024	31.53	31.65	29.17	29.34	108,722	-2.13(-6.77%)
Oct 30, 2024	31.02	32.00	30.90	31.47	66,751	+0.25(+0.80%)
Oct 29, 2024	31.96	32.32	30.70	31.22	75,457	-0.95(-2.95%)
Oct 28, 2024	32.07	32.40	31.60	32.17	127,623	+0.49(+1.55%)
Oct 25, 2024	31.34	32.03	31.04	31.68	168,805	+0.66(+2.13%)
Oct 24, 2024	30.19	31.87	30.19	31.02	153,046	+0.78(+2.58%)
Oct 23, 2024	29.78	30.35	29.46	30.24	272,075	+0.19(+0.63%)
Oct 22, 2024	29.00	30.15	28.50	30.05	192,281	+1.34(+4.67%)
Oct 21, 2024	29.20	29.20	28.37	28.71	74,471	-0.45(-1.54%)
Oct 18, 2024	29.00	29.47	28.72	29.16	56,293	+0.17(+0.59%)
Oct 17, 2024	29.73	29.94	28.74	28.99	77,763	-0.75(-2.52%)
Oct 16, 2024	28.37	29.81	28.14	29.74	164,035	+1.33(+4.68%)
Oct 15, 2024	27.76	28.72	27.42	28.41	117,863	+0.47(+1.68%)
Oct 14, 2024	28.14	28.38	27.79	27.94	81,452	-0.30(-1.06%)
Oct 11, 2024	27.74	29.10	27.74	28.24	195,195	+0.45(+1.62%)
Oct 10, 2024	26.98	28.14	26.52	27.79	96,824	+0.72(+2.66%)
Oct 09, 2024	27.20	28.03	26.57	27.07	107,315	-0.32(-1.17%)
Oct 08, 2024	27.59	28.48	27.21	27.39	150,405	-0.06(-0.22%)
Oct 07, 2024	27.16	28.17	27.09	27.45	195,777	+0.19(+0.70%)
Oct 04, 2024	26.01	27.89	26.01	27.26	256,955	+1.64(+6.40%)
Oct 03, 2024	23.61	25.77	23.61	25.62	283,388	+1.83(+7.69%)
Oct 02, 2024	23.75	24.09	23.41	23.79	181,520	+0.00(+0.00%)
Oct 01, 2024	23.05	24.28	23.00	23.79	195,305	+0.29(+1.23%)
Sep 30, 2024	23.00	23.50	23.00	23.50	105,689	+0.50(+2.17%)
Sep 27, 2024	23.66	24.11	22.59	23.00	216,461	-0.51(-2.17%)
Sep 26, 2024	23.30	24.01	23.11	23.51	125,144	+0.40(+1.73%)
Sep 25, 2024	23.41	23.71	22.80	23.11	145,561	-0.45(-1.91%)
Sep 24, 2024	22.62	24.11	22.56	23.56	220,421	+0.92(+4.06%)
Sep 23, 2024	25.04	25.04	22.39	22.64	453,298	-2.17(-8.75%)
Sep 20, 2024	24.05	25.46	23.75	24.81	4,315,385	+0.61(+2.52%)
Sep 19, 2024	23.89	25.19	23.66	24.20	532,793	+0.61(+2.59%)
Sep 18, 2024	23.22	24.57	23.22	23.59	359,954	-0.35(-1.46%)
Sep 17, 2024	24.72	25.16	23.87	23.94	248,919	-0.60(-2.44%)
Sep 16, 2024	23.72	24.86	22.74	24.54	465,432	+0.78(+3.28%)
Sep 13, 2024	23.80	24.32	22.30	23.76	342,798	-0.03(-0.13%)
Sep 12, 2024	25.69	25.94	23.76	23.79	265,271	-1.57(-6.19%)
Sep 11, 2024	27.57	27.74	25.35	25.36	228,182	-1.93(-7.07%)
Sep 10, 2024	29.26	29.26	27.16	27.29	442,901	-0.44(-1.59%)
Sep 09, 2024	28.54	30.99	27.17	27.73	864,674	-0.28(-1.00%)
Sep 06, 2024	26.89	28.24	26.24	28.01	392,304	+1.41(+5.30%)
Sep 05, 2024	26.17	26.70	25.20	26.60	270,034	+0.48(+1.84%)
Sep 04, 2024	25.60	26.96	25.59	26.12	235,583	+0.12(+0.46%)

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.