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 )

8.010 +0.010 (+0.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.130 8.130 7.920 8.010 35,926 +0.01(+0.12%)
Oct 31, 2024 8.330 8.330 7.980 8.000 36,018 -0.35(-4.19%)
Oct 30, 2024 8.160 8.460 8.160 8.350 26,495 +0.08(+0.97%)
Oct 29, 2024 8.090 8.300 8.090 8.270 29,890 +0.10(+1.22%)
Oct 28, 2024 8.080 8.250 7.950 8.170 49,496 +0.21(+2.64%)
Oct 25, 2024 8.020 8.025 7.930 7.960 40,448 -0.07(-0.87%)
Oct 24, 2024 8.050 8.162 7.945 8.030 27,869 -0.03(-0.37%)
Oct 23, 2024 8.030 8.110 7.870 8.060 74,843 +0.01(+0.12%)
Oct 22, 2024 7.970 8.240 7.970 8.050 49,902 +0.00(+0.00%)
Oct 21, 2024 8.190 8.265 7.941 8.050 27,540 -0.20(-2.42%)
Oct 18, 2024 7.890 8.360 7.770 8.250 71,808 +0.38(+4.83%)
Oct 17, 2024 7.790 8.130 7.580 7.870 55,071 +0.12(+1.55%)
Oct 16, 2024 7.650 8.160 7.590 7.750 88,656 +0.15(+1.97%)
Oct 15, 2024 7.190 7.700 7.179 7.600 81,438 +0.34(+4.68%)
Oct 14, 2024 7.300 7.300 7.010 7.260 54,627 -0.03(-0.41%)
Oct 11, 2024 7.040 7.290 6.910 7.290 66,276 +0.31(+4.44%)
Oct 10, 2024 6.870 7.090 6.870 6.980 67,187 -0.01(-0.14%)
Oct 09, 2024 7.000 7.080 6.940 6.990 80,823 -0.01(-0.14%)
Oct 08, 2024 6.960 7.100 6.910 7.000 201,698 +0.06(+0.86%)
Oct 07, 2024 7.060 7.110 6.890 6.940 47,999 -0.07(-1.00%)
Oct 04, 2024 6.910 7.170 6.850 7.010 111,907 +0.12(+1.74%)
Oct 03, 2024 7.010 7.120 6.880 6.890 113,935 -0.22(-3.09%)
Oct 02, 2024 6.980 7.180 6.870 7.110 86,523 +0.13(+1.86%)
Oct 01, 2024 7.020 7.180 6.860 6.980 93,083 -0.02(-0.29%)
Sep 30, 2024 7.150 7.260 6.950 7.000 100,705 -0.16(-2.23%)
Sep 27, 2024 7.360 7.380 7.140 7.160 40,682 -0.10(-1.38%)
Sep 26, 2024 7.260 7.550 7.060 7.260 84,853 +0.09(+1.26%)
Sep 25, 2024 7.200 7.240 7.030 7.170 40,200 -0.02(-0.28%)
Sep 24, 2024 7.280 7.314 7.000 7.190 52,666 -0.04(-0.55%)
Sep 23, 2024 7.570 7.680 7.110 7.230 102,472 -0.24(-3.21%)
Sep 20, 2024 7.500 7.710 7.330 7.470 519,213 -0.12(-1.58%)
Sep 19, 2024 7.850 7.850 7.400 7.590 126,695 +0.03(+0.40%)
Sep 18, 2024 7.650 7.820 7.201 7.560 234,349 -0.04(-0.53%)
Sep 17, 2024 8.310 8.430 7.530 7.600 211,542 -0.63(-7.65%)
Sep 16, 2024 9.500 10.00 8.140 8.230 565,712 -0.68(-7.63%)
Sep 13, 2024 9.400 9.400 8.630 8.910 87,061 -0.33(-3.57%)
Sep 12, 2024 9.490 9.989 9.145 9.240 144,833 -0.26(-2.74%)
Sep 11, 2024 8.510 9.580 8.140 9.500 96,261 +0.92(+10.72%)
Sep 10, 2024 7.920 8.890 7.910 8.580 145,200 +0.68(+8.61%)
Sep 09, 2024 8.010 8.250 7.900 7.900 39,709 -0.18(-2.23%)
Sep 06, 2024 8.180 8.340 7.910 8.080 63,743 +0.02(+0.25%)
Sep 05, 2024 8.130 8.330 7.750 8.060 93,475 -0.14(-1.71%)
Sep 04, 2024 8.410 8.690 8.150 8.200 40,779 -0.22(-2.61%)
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.


 

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.