ArriVent BioPharma Inc. C... (AVBP)
20.33
0.81 (4.15%)
At close: Mar 24, 2025, 2:15 PM
AVBP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 19.31 | 20.59 | 18.90 | 19.52 | -0.02 | -0.10% | 374,084 |
| Mar 20, 2025 | 20.19 | 20.27 | 19.48 | 19.54 | -0.06 | -0.31% | 129,712 |
| Mar 19, 2025 | 19.36 | 19.77 | 19.16 | 19.60 | 0.10 | 0.51% | 121,700 |
| Mar 18, 2025 | 20.43 | 20.43 | 19.49 | 19.50 | -1.06 | -5.16% | 117,600 |
| Mar 17, 2025 | 20.85 | 21.65 | 20.20 | 20.56 | -0.44 | -2.10% | 303,922 |
| Mar 14, 2025 | 21.87 | 22.18 | 20.98 | 21.00 | -0.75 | -3.45% | 303,423 |
| Mar 13, 2025 | 22.45 | 22.45 | 21.50 | 21.75 | -0.70 | -3.12% | 89,934 |
| Mar 12, 2025 | 22.56 | 22.75 | 21.98 | 22.45 | -0.03 | -0.13% | 159,946 |
| Mar 11, 2025 | 21.73 | 22.56 | 21.44 | 22.48 | 0.75 | 3.45% | 208,500 |
| Mar 10, 2025 | 22.11 | 22.16 | 21.40 | 21.73 | -0.14 | -0.64% | 112,100 |
| Mar 7, 2025 | 21.91 | 22.24 | 21.34 | 21.87 | 0.06 | 0.28% | 156,900 |
| Mar 6, 2025 | 22.65 | 22.79 | 21.61 | 21.81 | -0.66 | -2.94% | 190,741 |
| Mar 5, 2025 | 22.92 | 22.92 | 21.98 | 22.47 | 0.51 | 2.32% | 161,613 |
| Mar 4, 2025 | 21.67 | 22.45 | 21.19 | 21.96 | -0.07 | -0.32% | 215,600 |
| Mar 3, 2025 | 23.55 | 23.65 | 21.92 | 22.03 | -1.58 | -6.69% | 369,910 |
| Feb 28, 2025 | 23.77 | 24.11 | 23.17 | 23.61 | -0.09 | -0.38% | 223,600 |
| Feb 27, 2025 | 24.91 | 25.23 | 23.54 | 23.70 | -0.68 | -2.79% | 109,600 |
| Feb 26, 2025 | 25.23 | 26.33 | 23.29 | 24.38 | -0.85 | -3.37% | 344,717 |
| Feb 25, 2025 | 25.32 | 26.29 | 24.72 | 25.23 | -0.03 | -0.12% | 210,604 |
| Feb 24, 2025 | 26.97 | 27.85 | 25.02 | 25.26 | -1.81 | -6.69% | 202,432 |
| Feb 21, 2025 | 27.12 | 27.84 | 26.61 | 27.07 | -0.32 | -1.17% | 238,021 |
| Feb 20, 2025 | 27.32 | 28.12 | 26.93 | 27.39 | 0.28 | 1.03% | 103,427 |
| Feb 19, 2025 | 25.97 | 27.93 | 25.97 | 27.11 | 0.90 | 3.43% | 129,100 |
| Feb 18, 2025 | 26.70 | 28.00 | 25.89 | 26.21 | -0.39 | -1.47% | 118,706 |
| Feb 14, 2025 | 27.06 | 27.21 | 26.44 | 26.60 | -0.25 | -0.93% | 115,937 |
| Feb 13, 2025 | 26.99 | 27.45 | 26.66 | 26.85 | -0.05 | -0.19% | 69,700 |
| Feb 12, 2025 | 26.32 | 27.14 | 26.10 | 26.90 | 0.00 | 0.00% | 91,831 |
| Feb 11, 2025 | 26.57 | 27.07 | 26.57 | 26.90 | -0.01 | -0.04% | 110,300 |
| Feb 10, 2025 | 26.31 | 27.17 | 26.04 | 26.91 | 0.82 | 3.14% | 124,919 |
| Feb 7, 2025 | 26.98 | 27.39 | 25.80 | 26.09 | -1.29 | -4.71% | 345,500 |
| Feb 6, 2025 | 29.24 | 29.57 | 27.33 | 27.38 | -1.87 | -6.39% | 85,100 |
| Feb 5, 2025 | 28.27 | 29.31 | 27.66 | 29.25 | 1.05 | 3.72% | 272,400 |
| Feb 4, 2025 | 27.38 | 28.54 | 26.98 | 28.20 | 0.64 | 2.32% | 137,860 |
| Feb 3, 2025 | 27.76 | 28.89 | 25.90 | 27.56 | -0.98 | -3.43% | 174,236 |
| Jan 31, 2025 | 29.06 | 29.71 | 28.35 | 28.54 | -0.55 | -1.89% | 121,100 |
| Jan 30, 2025 | 29.40 | 29.68 | 28.48 | 29.09 | 0.07 | 0.24% | 136,800 |
| Jan 29, 2025 | 28.51 | 29.60 | 28.50 | 29.02 | 0.22 | 0.76% | 129,000 |
| Jan 28, 2025 | 28.10 | 28.98 | 28.05 | 28.80 | 0.56 | 1.98% | 214,100 |
| Jan 27, 2025 | 27.12 | 28.35 | 26.79 | 28.24 | 0.94 | 3.44% | 226,300 |
| Jan 24, 2025 | 26.99 | 27.93 | 26.41 | 27.30 | 0.05 | 0.18% | 96,500 |
| Jan 23, 2025 | 26.34 | 27.70 | 26.32 | 27.25 | 0.62 | 2.33% | 136,000 |
| Jan 22, 2025 | 25.90 | 27.10 | 25.90 | 26.63 | 1.32 | 5.22% | 187,725 |
| Jan 21, 2025 | 24.42 | 26.15 | 24.42 | 25.31 | 0.90 | 3.69% | 127,500 |
| Jan 17, 2025 | 24.69 | 25.49 | 23.84 | 24.41 | -0.07 | -0.29% | 107,600 |
| Jan 16, 2025 | 24.12 | 24.73 | 23.63 | 24.48 | -0.44 | -1.77% | 105,800 |
| Jan 15, 2025 | 25.46 | 26.54 | 24.69 | 24.92 | 0.07 | 0.28% | 159,100 |
| Jan 14, 2025 | 25.48 | 25.77 | 24.13 | 24.85 | -0.57 | -2.24% | 142,500 |
| Jan 13, 2025 | 24.71 | 25.54 | 23.80 | 25.42 | 0.54 | 2.17% | 100,300 |
| Jan 10, 2025 | 26.23 | 27.11 | 23.97 | 24.88 | -1.98 | -7.37% | 238,242 |
| Jan 8, 2025 | 26.78 | 27.34 | 26.30 | 26.86 | 0.02 | 0.07% | 143,839 |