Acrivon Therapeutics Inc....

1.67
-0.07 (-4.02%)
At close: Apr 03, 2025, 3:59 PM
1.66
-0.09%
Pre-market: Apr 04, 2025, 04:56 AM EDT

Acrivon Therapeutics Common Stock Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 1.55 1.72 1.53 1.64 -0.10 -5.75% 172,386
Apr 2, 2025 1.69 1.90 1.62 1.74 0.06 3.57% 288,857
Apr 1, 2025 1.99 1.99 1.56 1.68 -0.35 -17.24% 569,931
Mar 31, 2025 2.25 2.30 2.02 2.03 -0.21 -9.38% 275,719
Mar 28, 2025 2.48 2.52 2.14 2.24 -0.28 -11.11% 436,704
Mar 27, 2025 2.88 2.97 2.44 2.52 -0.09 -3.45% 524,400
Mar 26, 2025 4.26 4.42 2.51 2.61 -2.78 -51.58% 1,877,526
Mar 25, 2025 5.55 5.62 5.35 5.39 -0.22 -3.92% 45,614
Mar 24, 2025 5.52 5.65 5.25 5.61 0.25 4.66% 40,056
Mar 21, 2025 5.06 5.40 5.00 5.36 0.22 4.28% 64,773
Mar 20, 2025 5.47 5.52 5.14 5.14 -0.32 -5.86% 14,500
Mar 19, 2025 5.41 5.62 5.20 5.46 0.10 1.87% 21,800
Mar 18, 2025 5.33 5.42 5.29 5.36 -0.14 -2.55% 15,346
Mar 17, 2025 5.52 5.57 5.32 5.50 0.06 1.10% 16,522
Mar 14, 2025 5.19 5.46 5.19 5.44 0.37 7.30% 17,905
Mar 13, 2025 5.31 5.36 5.07 5.07 -0.26 -4.88% 13,743
Mar 12, 2025 5.20 5.39 5.16 5.33 -0.12 -2.20% 18,510
Mar 11, 2025 5.38 5.54 5.21 5.45 0.16 3.02% 18,444
Mar 10, 2025 5.28 5.45 5.18 5.29 -0.25 -4.51% 23,839
Mar 7, 2025 5.58 5.58 5.31 5.54 0.03 0.54% 12,000
Mar 6, 2025 5.68 5.68 5.29 5.51 -0.07 -1.25% 19,400
Mar 5, 2025 5.49 5.75 5.33 5.58 0.22 4.10% 31,416
Mar 4, 2025 5.19 5.55 5.14 5.36 0.22 4.28% 55,208
Mar 3, 2025 5.54 5.54 5.07 5.14 -0.17 -3.20% 32,500
Feb 28, 2025 5.34 5.59 5.25 5.31 -0.03 -0.56% 21,400
Feb 27, 2025 5.41 5.68 5.27 5.34 0.03 0.56% 20,300
Feb 26, 2025 5.53 5.65 5.31 5.31 -0.22 -3.98% 17,600
Feb 25, 2025 5.40 5.68 5.31 5.53 0.15 2.79% 41,200
Feb 24, 2025 5.58 5.96 5.28 5.38 -0.16 -2.89% 255,100
Feb 21, 2025 5.94 5.94 5.54 5.54 -0.31 -5.30% 40,701
Feb 20, 2025 5.35 6.08 5.35 5.85 0.54 10.17% 52,908
Feb 19, 2025 5.26 5.36 5.00 5.31 0.05 0.95% 23,300
Feb 18, 2025 5.53 5.68 5.12 5.26 -0.16 -2.95% 29,710
Feb 14, 2025 5.42 5.73 5.31 5.42 0.06 1.12% 19,722
Feb 13, 2025 5.20 5.37 5.05 5.36 0.20 3.88% 16,113
Feb 12, 2025 4.91 5.16 4.91 5.16 0.25 5.09% 35,103
Feb 11, 2025 5.49 5.49 4.69 4.91 -0.71 -12.63% 79,300
Feb 10, 2025 6.12 6.12 5.58 5.62 -0.40 -6.64% 26,900
Feb 7, 2025 6.44 6.59 6.02 6.02 -0.49 -7.53% 31,900
Feb 6, 2025 6.77 7.24 6.36 6.51 -0.46 -6.60% 66,700
Feb 5, 2025 5.83 8.00 5.83 6.97 1.06 17.94% 738,524
Feb 4, 2025 5.67 5.91 5.56 5.91 0.34 6.10% 23,538
Feb 3, 2025 6.07 6.07 5.46 5.57 -0.50 -8.24% 28,444
Jan 31, 2025 5.94 6.28 5.88 6.07 0.28 4.84% 27,720
Jan 30, 2025 5.46 5.89 5.46 5.79 0.24 4.32% 12,912
Jan 29, 2025 5.50 5.83 5.45 5.55 0.00 0.00% 14,918
Jan 28, 2025 5.59 5.60 5.28 5.55 -0.01 -0.18% 74,945
Jan 27, 2025 5.45 5.76 5.45 5.56 0.11 2.02% 26,533
Jan 24, 2025 5.68 5.85 5.44 5.45 -0.24 -4.22% 15,213
Jan 23, 2025 5.62 5.70 5.48 5.69 0.09 1.61% 20,717