Acrivon Therapeutics Inc.... (ACRV)
NASDAQ: ACRV
· Real-Time Price · USD
1.38
-0.01 (-0.72%)
At close: Aug 15, 2025, 3:49 PM
ACRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.37 | 1.39 | 1.26 | 1.39 | 1.39 | 6.11% | 333,721 |
| Aug 13, 2025 | 1.27 | 1.33 | 1.25 | 1.31 | 1.31 | 4.80% | 224,400 |
| Aug 12, 2025 | 1.24 | 1.28 | 1.21 | 1.25 | 1.25 | 1.63% | 144,634 |
| Aug 11, 2025 | 1.27 | 1.27 | 1.20 | 1.23 | 1.23 | -0.81% | 134,656 |
| Aug 8, 2025 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -2.36% | 137,300 |
| Aug 7, 2025 | 1.30 | 1.32 | 1.24 | 1.27 | 1.27 | -1.55% | 160,600 |
| Aug 6, 2025 | 1.29 | 1.30 | 1.25 | 1.29 | 1.29 | -0.77% | 131,877 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -2.26% | 200,862 |
| Aug 4, 2025 | 1.27 | 1.33 | 1.25 | 1.33 | 1.33 | 5.56% | 120,437 |
| Aug 1, 2025 | 1.27 | 1.29 | 1.21 | 1.26 | 1.26 | -1.56% | 141,200 |
| Jul 31, 2025 | 1.34 | 1.38 | 1.27 | 1.28 | 1.28 | -3.03% | 245,232 |
| Jul 30, 2025 | 1.38 | 1.44 | 1.28 | 1.32 | 1.32 | -0.75% | 405,814 |
| Jul 29, 2025 | 1.45 | 1.45 | 1.30 | 1.33 | 1.33 | -6.99% | 362,300 |
| Jul 28, 2025 | 1.43 | 1.48 | 1.41 | 1.43 | 1.43 | 0.00% | 354,400 |
| Jul 25, 2025 | 1.41 | 1.47 | 1.34 | 1.43 | 1.43 | 2.88% | 332,213 |
| Jul 24, 2025 | 1.45 | 1.48 | 1.38 | 1.39 | 1.39 | -4.14% | 231,534 |
| Jul 23, 2025 | 1.41 | 1.50 | 1.39 | 1.45 | 1.45 | 4.32% | 565,601 |
| Jul 22, 2025 | 1.40 | 1.43 | 1.34 | 1.39 | 1.39 | -0.71% | 260,882 |
| Jul 21, 2025 | 1.38 | 1.42 | 1.36 | 1.40 | 1.40 | 3.70% | 365,100 |
| Jul 18, 2025 | 1.33 | 1.40 | 1.33 | 1.35 | 1.35 | 2.27% | 285,864 |