Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.050 -0.050 (-4.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
May 01, 2025 1.440 1.490 1.320 1.330 975,781 -0.07(-5.00%)
Apr 30, 2025 1.430 1.550 1.400 1.400 901,669 -0.04(-2.78%)
Apr 29, 2025 1.520 1.540 1.390 1.440 712,524 -0.11(-7.10%)
Apr 28, 2025 1.700 1.700 1.510 1.550 811,897 -0.09(-5.49%)
Apr 25, 2025 2.010 2.084 1.610 1.640 16,141,429 -0.35(-17.59%)
Apr 24, 2025 2.000 2.000 1.860 1.990 203,722 -0.01(-0.50%)
Apr 23, 2025 2.090 2.120 1.965 2.000 227,585 -0.03(-1.48%)
Apr 22, 2025 1.940 2.030 1.830 2.030 253,206 +0.12(+6.28%)
Apr 21, 2025 1.830 2.070 1.761 1.910 314,580 +0.10(+5.52%)
Apr 17, 2025 1.850 1.870 1.660 1.810 236,493 -0.04(-2.16%)
Apr 16, 2025 2.150 2.180 1.730 1.850 646,039 -0.30(-13.95%)
Apr 15, 2025 1.510 2.190 1.500 2.150 1,543,265 +0.65(+43.33%)
Apr 14, 2025 1.630 1.730 1.490 1.500 219,126 -0.12(-7.41%)
Apr 11, 2025 1.550 1.620 1.450 1.620 108,712 +0.09(+5.88%)
Apr 10, 2025 1.620 1.629 1.440 1.530 166,084 -0.08(-4.97%)
Apr 09, 2025 1.320 1.669 1.300 1.610 246,900 +0.25(+18.38%)
Apr 08, 2025 1.490 1.699 1.320 1.360 294,195 -0.03(-2.16%)
Apr 07, 2025 1.470 1.585 1.360 1.390 167,480 -0.12(-7.95%)
Apr 04, 2025 1.590 1.675 1.400 1.510 318,038 -0.13(-7.93%)
Apr 03, 2025 1.550 1.720 1.530 1.640 174,475 -0.10(-5.75%)
Apr 02, 2025 1.690 1.900 1.620 1.740 288,843 +0.06(+3.57%)
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.