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)

1.260 -0.020 (-1.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.270 1.288 1.210 1.260 140,852 -0.02(-1.56%)
Jul 31, 2025 1.340 1.381 1.270 1.280 245,232 -0.04(-3.03%)
Jul 30, 2025 1.380 1.440 1.280 1.320 405,814 -0.01(-0.75%)
Jul 29, 2025 1.450 1.450 1.300 1.330 360,597 -0.10(-6.99%)
Jul 28, 2025 1.430 1.480 1.410 1.430 354,382 +0.00(+0.00%)
Jul 25, 2025 1.410 1.470 1.340 1.430 332,213 +0.04(+2.88%)
Jul 24, 2025 1.450 1.480 1.380 1.390 230,743 -0.06(-4.14%)
Jul 23, 2025 1.410 1.500 1.387 1.450 565,599 +0.06(+4.32%)
Jul 22, 2025 1.400 1.429 1.340 1.390 260,882 -0.01(-0.71%)
Jul 21, 2025 1.380 1.420 1.360 1.400 360,070 +0.05(+3.70%)
Jul 18, 2025 1.330 1.400 1.330 1.350 285,864 +0.03(+2.27%)
Jul 17, 2025 1.310 1.400 1.310 1.320 337,084 +0.02(+1.54%)
Jul 16, 2025 1.290 1.319 1.255 1.300 121,467 +0.02(+1.56%)
Jul 15, 2025 1.330 1.330 1.230 1.280 456,082 -0.05(-3.76%)
Jul 14, 2025 1.320 1.360 1.310 1.330 191,015 +0.01(+0.76%)
Jul 11, 2025 1.340 1.345 1.310 1.320 110,487 -0.03(-2.22%)
Jul 10, 2025 1.360 1.370 1.320 1.350 205,394 +0.01(+0.75%)
Jul 09, 2025 1.320 1.380 1.310 1.340 370,907 +0.03(+2.29%)
Jul 08, 2025 1.260 1.329 1.250 1.310 259,638 +0.06(+4.80%)
Jul 07, 2025 1.280 1.310 1.250 1.250 148,591 -0.04(-3.10%)
Jul 03, 2025 1.300 1.330 1.260 1.290 125,785 +0.00(+0.00%)
Jul 02, 2025 1.230 1.390 1.230 1.290 546,093 +0.06(+4.88%)
Jul 01, 2025 1.200 1.270 1.150 1.230 396,218 +0.04(+3.36%)
Jun 30, 2025 1.190 1.240 1.180 1.190 306,436 -0.01(-0.83%)
Jun 27, 2025 1.290 1.339 1.195 1.200 1,818,147 -0.11(-8.40%)
Jun 26, 2025 1.320 1.330 1.250 1.310 439,549 -0.02(-1.50%)
Jun 25, 2025 1.260 1.330 1.200 1.330 733,682 +0.09(+7.26%)
Jun 24, 2025 1.180 1.260 1.180 1.240 297,529 +0.06(+5.08%)
Jun 23, 2025 1.190 1.215 1.150 1.180 174,222 +0.00(+0.00%)
Jun 20, 2025 1.250 1.260 1.180 1.180 251,237 -0.06(-4.84%)
Jun 18, 2025 1.240 1.296 1.220 1.240 284,402 +0.03(+2.48%)
Jun 17, 2025 1.220 1.240 1.175 1.210 239,933 -0.01(-0.82%)
Jun 16, 2025 1.240 1.260 1.160 1.220 277,823 +0.02(+1.67%)
Jun 13, 2025 1.250 1.270 1.190 1.200 308,059 -0.07(-5.51%)
Jun 12, 2025 1.270 1.310 1.250 1.270 300,473 +0.00(+0.00%)
Jun 11, 2025 1.320 1.340 1.260 1.270 445,494 -0.01(-0.78%)
Jun 10, 2025 1.300 1.330 1.250 1.280 353,610 +0.00(+0.00%)
Jun 09, 2025 1.390 1.410 1.280 1.280 601,435 -0.07(-5.19%)
Jun 06, 2025 1.260 1.370 1.240 1.350 688,590 +0.10(+8.00%)
Jun 05, 2025 1.240 1.270 1.220 1.250 539,355 +0.02(+1.63%)
Jun 04, 2025 1.170 1.240 1.170 1.230 562,750 +0.07(+6.03%)
Jun 03, 2025 1.150 1.228 1.080 1.160 945,222 +0.05(+4.50%)
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 following
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.