Acrivon Therapeutics Inc.... (ACRV)
5.36
0.02 (0.37%)
At close: Feb 28, 2025, 3:59 PM
5.31
-0.93%
After-hours: Feb 28, 2025, 04:00 PM EST
ACRV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 5.34 | 5.59 | 5.25 | 5.31 | -0.03 | -0.56% | 21,356 |
| 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 |
| Jan 22, 2025 | 5.81 | 5.81 | 5.39 | 5.60 | -0.05 | -0.88% | 19,618 |
| Jan 21, 2025 | 5.80 | 5.88 | 5.65 | 5.65 | -0.13 | -2.25% | 24,816 |
| Jan 17, 2025 | 5.60 | 5.88 | 5.41 | 5.78 | 0.23 | 4.14% | 79,500 |
| Jan 16, 2025 | 5.53 | 5.66 | 5.36 | 5.55 | 0.01 | 0.18% | 43,274 |
| Jan 15, 2025 | 5.78 | 6.00 | 5.41 | 5.54 | -0.02 | -0.36% | 51,700 |
| Jan 14, 2025 | 5.60 | 5.60 | 5.35 | 5.56 | 0.05 | 0.91% | 29,000 |
| Jan 13, 2025 | 5.46 | 5.56 | 5.32 | 5.51 | 0.04 | 0.73% | 33,200 |
| Jan 10, 2025 | 5.95 | 6.00 | 5.45 | 5.47 | -0.63 | -10.33% | 41,944 |
| Jan 8, 2025 | 5.76 | 6.34 | 5.76 | 6.10 | -0.20 | -3.17% | 24,500 |
| Jan 7, 2025 | 6.63 | 6.84 | 6.26 | 6.30 | -0.49 | -7.22% | 31,000 |
| Jan 6, 2025 | 6.70 | 7.18 | 6.48 | 6.79 | 0.17 | 2.57% | 45,300 |
| Jan 3, 2025 | 5.75 | 6.70 | 5.75 | 6.62 | 0.93 | 16.34% | 70,000 |
| Jan 2, 2025 | 6.21 | 6.40 | 5.68 | 5.69 | -0.33 | -5.48% | 46,173 |
| Dec 31, 2024 | 5.50 | 6.15 | 5.50 | 6.02 | 0.61 | 11.28% | 36,600 |
| Dec 30, 2024 | 5.87 | 5.87 | 5.40 | 5.41 | -0.51 | -8.61% | 72,500 |
| Dec 27, 2024 | 6.29 | 6.39 | 5.81 | 5.92 | -0.27 | -4.36% | 28,100 |
| Dec 26, 2024 | 6.23 | 6.32 | 6.13 | 6.19 | -0.04 | -0.64% | 26,616 |
| Dec 24, 2024 | 6.25 | 6.26 | 6.01 | 6.23 | -0.13 | -2.04% | 27,447 |
| Dec 23, 2024 | 6.75 | 6.75 | 6.24 | 6.36 | -0.35 | -5.22% | 56,000 |
| Dec 20, 2024 | 6.62 | 7.18 | 6.51 | 6.71 | 0.02 | 0.30% | 224,300 |
| Dec 19, 2024 | 6.73 | 6.86 | 6.66 | 6.69 | 0.00 | 0.00% | 36,500 |
| Dec 18, 2024 | 7.18 | 7.45 | 6.56 | 6.69 | -0.52 | -7.21% | 52,900 |
| Dec 17, 2024 | 7.01 | 7.28 | 6.99 | 7.21 | 0.21 | 3.00% | 48,416 |
| Dec 16, 2024 | 6.91 | 7.19 | 6.80 | 7.00 | -0.06 | -0.85% | 40,000 |