Acrivon Therapeutics Inc.... (ACRV)
NASDAQ: ACRV
· Real-Time Price · USD
1.33
0.03 (2.31%)
At close: Sep 05, 2025, 3:59 PM
ACRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 120,955 |
| Sep 4, 2025 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -2.99% | 217,023 |
| Sep 3, 2025 | 1.33 | 1.38 | 1.33 | 1.34 | 1.34 | 0.00% | 97,800 |
| Sep 2, 2025 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 0.00% | 78,200 |
| Aug 29, 2025 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | 0.75% | 66,759 |
| Aug 28, 2025 | 1.37 | 1.40 | 1.33 | 1.33 | 1.33 | -2.21% | 106,124 |
| Aug 27, 2025 | 1.33 | 1.38 | 1.31 | 1.36 | 1.36 | 2.26% | 187,000 |
| Aug 26, 2025 | 1.31 | 1.35 | 1.30 | 1.33 | 1.33 | 0.00% | 148,020 |
| Aug 25, 2025 | 1.34 | 1.39 | 1.33 | 1.33 | 1.33 | -2.21% | 142,400 |
| Aug 22, 2025 | 1.31 | 1.42 | 1.31 | 1.36 | 1.36 | 3.03% | 226,905 |
| Aug 21, 2025 | 1.27 | 1.34 | 1.27 | 1.32 | 1.32 | 1.54% | 112,073 |
| Aug 20, 2025 | 1.30 | 1.35 | 1.29 | 1.30 | 1.30 | 0.00% | 200,100 |
| Aug 19, 2025 | 1.40 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 429,300 |
| Aug 18, 2025 | 1.39 | 1.44 | 1.38 | 1.39 | 1.39 | 2.96% | 256,691 |
| Aug 15, 2025 | 1.39 | 1.43 | 1.34 | 1.35 | 1.35 | -2.88% | 214,526 |
| Aug 14, 2025 | 1.37 | 1.39 | 1.26 | 1.39 | 1.39 | 6.11% | 335,434 |
| 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 |