ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.930 -1.020 (-34.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 08, 2026 2.790 2.800 1.890 1.930 42,558,000 -1.02(-34.58%)
Jan 07, 2026 3.310 3.560 2.860 2.950 2,990,029 -0.06(-1.99%)
Jan 06, 2026 2.350 3.150 2.320 3.010 3,214,711 +0.72(+31.44%)
Jan 05, 2026 2.460 2.500 2.273 2.290 547,547 -0.17(-6.91%)
Jan 02, 2026 2.410 2.490 2.370 2.460 313,192 +0.05(+2.07%)
Dec 31, 2025 2.440 2.480 2.380 2.410 225,563 -0.03(-1.23%)
Dec 30, 2025 2.360 2.490 2.360 2.440 289,669 +0.08(+3.39%)
Dec 29, 2025 2.450 2.590 2.340 2.360 565,655 -0.08(-3.28%)
Dec 26, 2025 2.370 2.500 2.320 2.440 181,128 +0.05(+2.09%)
Dec 24, 2025 2.330 2.400 2.305 2.390 88,822 +0.07(+3.02%)
Dec 23, 2025 2.310 2.370 2.260 2.320 221,702 +0.00(+0.00%)
Dec 22, 2025 2.160 2.440 2.160 2.320 341,749 +0.16(+7.41%)
Dec 19, 2025 2.250 2.280 2.120 2.160 770,305 -0.10(-4.42%)
Dec 18, 2025 2.320 2.390 2.180 2.260 649,675 -0.05(-2.16%)
Dec 17, 2025 2.420 2.580 2.260 2.310 692,950 -0.11(-4.55%)
Dec 16, 2025 2.590 2.620 2.370 2.420 365,716 -0.15(-5.84%)
Dec 15, 2025 2.530 2.605 2.424 2.570 515,304 +0.04(+1.58%)
Dec 12, 2025 2.630 2.720 2.514 2.530 364,855 -0.08(-3.07%)
Dec 11, 2025 2.620 2.730 2.580 2.610 360,143 -0.01(-0.38%)
Dec 10, 2025 2.470 2.660 2.440 2.620 377,669 +0.13(+5.22%)
Dec 09, 2025 2.520 2.601 2.457 2.490 699,662 -0.03(-1.19%)
Dec 08, 2025 2.420 2.600 2.380 2.520 732,280 +0.15(+6.33%)
Dec 05, 2025 2.430 2.445 2.310 2.370 339,048 -0.04(-1.66%)
Dec 04, 2025 2.250 2.550 2.250 2.410 593,439 +0.13(+5.70%)
Dec 03, 2025 2.290 2.290 2.195 2.280 310,301 +0.08(+3.64%)
Dec 02, 2025 2.440 2.490 2.160 2.200 596,208 -0.22(-9.09%)
Dec 01, 2025 2.320 2.470 2.319 2.420 567,108 +0.06(+2.54%)
Nov 28, 2025 2.400 2.410 2.330 2.360 295,542 +0.00(+0.00%)
Nov 26, 2025 2.300 2.370 2.250 2.360 286,911 +0.04(+1.72%)
Nov 25, 2025 2.370 2.382 2.220 2.320 378,542 -0.04(-1.69%)
Nov 24, 2025 2.310 2.390 2.291 2.360 270,677 +0.06(+2.61%)
Nov 21, 2025 2.300 2.360 2.180 2.300 226,387 +0.04(+1.77%)
Nov 20, 2025 2.380 2.481 2.200 2.260 832,326 -0.10(-4.24%)
Nov 19, 2025 2.400 2.440 2.310 2.360 291,688 -0.07(-2.88%)
Nov 18, 2025 2.380 2.480 2.360 2.430 646,571 +0.05(+2.10%)
Nov 17, 2025 2.220 2.480 2.190 2.380 1,339,695 +0.14(+6.25%)
Nov 14, 2025 2.010 2.320 2.000 2.240 1,187,067 +0.17(+8.21%)
Nov 13, 2025 2.220 2.250 2.060 2.070 393,826 -0.21(-9.21%)
Nov 12, 2025 2.100 2.345 2.030 2.280 1,862,824 +0.21(+10.14%)
Nov 11, 2025 2.030 2.105 2.010 2.070 297,356 +0.04(+1.97%)
Nov 10, 2025 1.910 2.050 1.900 2.030 311,776 +0.15(+7.98%)
Nov 07, 2025 2.000 2.026 1.780 1.880 1,016,476 -0.12(-6.00%)
Nov 06, 2025 2.030 2.080 1.980 2.000 400,924 -0.03(-1.48%)
Nov 05, 2025 2.170 2.170 1.910 2.030 1,017,772 -0.12(-5.58%)
Nov 04, 2025 2.260 2.300 2.110 2.150 1,202,018 -0.18(-7.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.