ArriVent BioPharma Inc. Common Stock (AVBP) Historical Stock Price Data | Complete Trading History - Stocknear

ArriVent BioPharma Inc. C...

NASDAQ: AVBP · Real-Time Price · USD
17.17
-0.69 (-3.86%)
At close: Sep 25, 2025, 3:59 PM
17.17
0.00%
After-hours: Sep 25, 2025, 04:18 PM EDT

AVBP Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 24, 2025 18.12 18.51 17.84 17.86 17.86 -2.24% 166,775
Sep 23, 2025 18.64 19.05 18.04 18.27 18.27 -1.88% 272,549
Sep 22, 2025 17.67 18.63 17.31 18.62 18.62 5.50% 326,300
Sep 19, 2025 18.58 18.58 17.59 17.65 17.65 -5.01% 1,516,800
Sep 18, 2025 17.66 18.63 17.64 18.58 18.58 6.11% 358,004
Sep 17, 2025 18.27 18.70 17.21 17.51 17.51 -3.79% 311,028
Sep 16, 2025 18.92 19.20 18.02 18.20 18.20 -3.96% 215,749
Sep 15, 2025 19.72 19.99 18.75 18.95 18.95 -3.86% 268,118
Sep 12, 2025 18.93 19.78 18.93 19.71 19.71 3.63% 297,400
Sep 11, 2025 18.89 19.50 18.69 19.02 19.02 0.79% 490,718
Sep 10, 2025 19.66 19.66 18.35 18.87 18.87 -4.79% 424,616
Sep 9, 2025 20.22 20.76 19.46 19.82 19.82 -1.93% 261,246
Sep 8, 2025 20.20 20.99 19.86 20.21 20.21 0.10% 524,100
Sep 5, 2025 19.52 20.45 19.31 20.19 20.19 3.43% 477,300
Sep 4, 2025 19.19 19.64 18.40 19.52 19.52 1.46% 182,700
Sep 3, 2025 19.63 20.63 19.11 19.24 19.24 -3.02% 172,123
Sep 2, 2025 19.03 20.35 18.91 19.84 19.84 3.77% 346,343
Aug 29, 2025 19.18 19.53 18.65 19.12 19.12 -0.47% 225,200
Aug 28, 2025 19.21 19.58 19.09 19.21 19.21 0.00% 149,509
Aug 27, 2025 19.40 19.47 18.61 19.21 19.21 -1.94% 273,100