Acrivon Therapeutics Inc.... (ACRV)
NASDAQ: ACRV
· Real-Time Price · USD
1.82
0.16 (9.64%)
At close: Sep 29, 2025, 3:59 PM
1.80
-1.10%
Pre-market: Sep 30, 2025, 07:19 AM EDT
ACRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.69 | 1.84 | 1.66 | 1.82 | 1.82 | 9.64% | 989,732 |
| Sep 26, 2025 | 1.53 | 1.68 | 1.52 | 1.66 | 1.66 | 7.79% | 306,145 |
| Sep 25, 2025 | 1.56 | 1.62 | 1.51 | 1.54 | 1.54 | -1.28% | 330,407 |
| Sep 24, 2025 | 1.61 | 1.65 | 1.53 | 1.56 | 1.56 | -1.27% | 529,019 |
| Sep 23, 2025 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -4.82% | 407,113 |
| Sep 22, 2025 | 1.61 | 1.70 | 1.58 | 1.66 | 1.66 | 1.84% | 505,047 |
| Sep 19, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 423,985 |
| Sep 18, 2025 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 7.05% | 370,522 |
| Sep 17, 2025 | 1.54 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 889,600 |
| Sep 16, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 2.65% | 640,407 |
| Sep 15, 2025 | 1.50 | 1.56 | 1.47 | 1.51 | 1.51 | -0.66% | 640,900 |
| Sep 12, 2025 | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | -1.94% | 884,044 |
| Sep 11, 2025 | 1.62 | 1.66 | 1.50 | 1.55 | 1.55 | -4.91% | 1,072,100 |
| Sep 10, 2025 | 1.62 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 867,800 |
| Sep 9, 2025 | 1.56 | 1.86 | 1.55 | 1.65 | 1.65 | -7.82% | 3,535,140 |
| Sep 8, 2025 | 1.50 | 2.67 | 1.35 | 1.79 | 1.79 | 34.59% | 51,978,521 |
| Sep 5, 2025 | 1.31 | 1.37 | 1.30 | 1.33 | 1.33 | 2.31% | 7,264,200 |
| 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 |