ArriVent BioPharma Inc. C... (AVBP)
NASDAQ: AVBP
· Real-Time Price · USD
20.25
0.73 (3.74%)
At close: Sep 05, 2025, 12:00 PM
AVBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 19.19 | 19.64 | 18.40 | 19.52 | 19.52 | 1.46% | 182,673 |
| 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 |
| Aug 26, 2025 | 19.44 | 19.75 | 19.35 | 19.59 | 19.59 | 1.24% | 197,400 |
| Aug 25, 2025 | 20.18 | 21.19 | 19.28 | 19.35 | 19.35 | -3.78% | 184,698 |
| Aug 22, 2025 | 20.03 | 20.86 | 19.94 | 20.11 | 20.11 | 1.16% | 297,405 |
| Aug 21, 2025 | 19.09 | 19.90 | 18.99 | 19.88 | 19.88 | 3.17% | 105,700 |
| Aug 20, 2025 | 19.26 | 19.66 | 18.95 | 19.27 | 19.27 | 0.36% | 224,215 |
| Aug 19, 2025 | 19.10 | 19.44 | 18.76 | 19.20 | 19.20 | -0.21% | 200,000 |
| Aug 18, 2025 | 19.44 | 19.99 | 19.12 | 19.24 | 19.24 | -1.48% | 128,900 |
| Aug 15, 2025 | 18.74 | 19.86 | 18.47 | 19.53 | 19.53 | 4.89% | 274,804 |
| Aug 14, 2025 | 17.85 | 18.95 | 17.48 | 18.62 | 18.62 | 3.33% | 507,100 |
| Aug 13, 2025 | 17.11 | 18.42 | 16.65 | 18.02 | 18.02 | 6.31% | 543,100 |
| Aug 12, 2025 | 17.56 | 17.68 | 16.10 | 16.95 | 16.95 | -2.53% | 654,700 |
| Aug 11, 2025 | 18.23 | 18.23 | 16.90 | 17.39 | 17.39 | -3.34% | 523,522 |
| Aug 8, 2025 | 18.68 | 18.96 | 17.84 | 17.99 | 17.99 | -2.97% | 134,339 |
| Aug 7, 2025 | 19.09 | 19.20 | 18.35 | 18.54 | 18.54 | -2.88% | 153,000 |