ArriVent BioPharma Inc. C... (AVBP)
NASDAQ: AVBP
· Real-Time Price · USD
19.31
0.69 (3.71%)
At close: Aug 15, 2025, 12:35 PM
AVBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.85 | 18.95 | 17.48 | 18.62 | 18.62 | 3.33% | 507,086 |
| 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 |
| Aug 6, 2025 | 19.36 | 19.36 | 18.77 | 19.09 | 19.09 | -1.85% | 191,200 |
| Aug 5, 2025 | 18.81 | 19.51 | 18.48 | 19.45 | 19.45 | 3.57% | 362,100 |
| Aug 4, 2025 | 18.79 | 19.74 | 18.24 | 18.78 | 18.78 | 0.64% | 229,900 |
| Aug 1, 2025 | 19.25 | 19.49 | 18.55 | 18.66 | 18.66 | -4.36% | 304,200 |
| Jul 31, 2025 | 19.49 | 19.82 | 19.16 | 19.51 | 19.51 | -0.41% | 250,540 |
| Jul 30, 2025 | 20.43 | 20.64 | 19.50 | 19.59 | 19.59 | -3.21% | 277,313 |
| Jul 29, 2025 | 21.13 | 21.13 | 20.00 | 20.24 | 20.24 | -3.30% | 213,100 |
| Jul 28, 2025 | 21.46 | 21.50 | 20.77 | 20.93 | 20.93 | -1.18% | 309,400 |
| Jul 25, 2025 | 21.36 | 21.51 | 20.79 | 21.18 | 21.18 | -1.26% | 146,200 |
| Jul 24, 2025 | 21.84 | 22.29 | 20.81 | 21.45 | 21.45 | -2.01% | 185,700 |
| Jul 23, 2025 | 21.65 | 22.25 | 21.15 | 21.89 | 21.89 | 1.53% | 365,900 |
| Jul 22, 2025 | 21.40 | 22.02 | 21.10 | 21.56 | 21.56 | 0.05% | 266,004 |
| Jul 21, 2025 | 22.20 | 22.93 | 21.42 | 21.55 | 21.55 | -2.27% | 263,719 |
| Jul 18, 2025 | 23.02 | 23.38 | 21.95 | 22.05 | 22.05 | -2.95% | 316,541 |