Skip to main content

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

1.190 -0.010 (-0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2025 1.060 1.150 1.050 1.110 754,474 +0.06(+5.71%)
May 30, 2025 1.110 1.140 1.050 1.050 624,549 -0.05(-4.55%)
May 29, 2025 1.110 1.140 1.100 1.100 665,214 +0.00(+0.00%)
May 28, 2025 1.120 1.160 1.060 1.100 605,957 +0.00(+0.00%)
May 27, 2025 1.180 1.190 1.100 1.100 816,300 -0.07(-5.98%)
May 23, 2025 1.130 1.170 1.130 1.170 431,659 +0.02(+1.74%)
May 22, 2025 1.200 1.210 1.145 1.150 822,028 +0.00(+0.00%)
May 21, 2025 1.230 1.260 1.150 1.150 629,842 -0.10(-8.00%)
May 20, 2025 1.200 1.305 1.160 1.250 775,518 +0.07(+5.93%)
May 19, 2025 1.170 1.270 1.150 1.180 1,273,414 +0.03(+2.61%)
May 16, 2025 1.120 1.290 1.115 1.150 1,612,047 +0.05(+4.55%)
May 15, 2025 1.140 1.140 1.090 1.100 540,036 -0.04(-3.51%)
May 14, 2025 1.130 1.160 1.100 1.140 500,155 +0.01(+0.88%)
May 13, 2025 1.240 1.240 1.130 1.130 918,695 -0.07(-5.83%)
May 12, 2025 1.190 1.270 1.170 1.200 788,255 +0.04(+3.45%)
May 09, 2025 1.210 1.220 1.145 1.160 641,004 -0.02(-1.69%)
May 08, 2025 1.240 1.250 1.160 1.180 528,846 -0.05(-4.07%)
May 07, 2025 1.310 1.369 1.170 1.230 686,583 -0.10(-7.52%)
May 06, 2025 1.410 1.420 1.270 1.330 506,983 -0.09(-6.34%)
May 05, 2025 1.410 1.500 1.360 1.420 537,357 +0.01(+0.71%)
May 02, 2025 1.390 1.420 1.325 1.410 654,701 +0.08(+6.02%)
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.