Acrivon Therapeutics, Inc. (ACRV)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
As of 02:07PM EDT. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 8.14 | 8.59 | 7.98 | 8.50 | 8.50 | 47,914 |
| May 09, 2024 | 8.05 | 8.74 | 8.00 | 8.14 | 8.14 | 227,400 |
| May 08, 2024 | 8.33 | 8.35 | 8.02 | 8.23 | 8.23 | 128,100 |
| May 07, 2024 | 8.74 | 8.74 | 8.19 | 8.34 | 8.34 | 177,300 |
| May 06, 2024 | 9.58 | 9.58 | 8.60 | 8.83 | 8.83 | 146,900 |
| May 03, 2024 | 8.51 | 10.29 | 8.31 | 9.59 | 9.59 | 375,300 |
| May 02, 2024 | 8.30 | 8.89 | 8.10 | 8.46 | 8.46 | 192,900 |
| May 01, 2024 | 9.09 | 9.36 | 8.09 | 8.23 | 8.23 | 259,200 |
| Apr 30, 2024 | 9.77 | 9.97 | 9.00 | 9.09 | 9.09 | 130,100 |
| Apr 29, 2024 | 8.22 | 10.16 | 8.18 | 10.00 | 10.00 | 239,800 |
| Apr 26, 2024 | 8.53 | 8.78 | 8.20 | 8.46 | 8.46 | 276,300 |
| Apr 25, 2024 | 9.50 | 10.12 | 7.80 | 8.47 | 8.47 | 698,600 |
| Apr 24, 2024 | 9.78 | 9.86 | 9.05 | 9.50 | 9.50 | 320,200 |
| Apr 23, 2024 | 9.56 | 10.27 | 9.25 | 9.82 | 9.82 | 320,600 |
| Apr 22, 2024 | 9.52 | 9.98 | 9.06 | 9.51 | 9.51 | 311,400 |
| Apr 19, 2024 | 10.24 | 10.77 | 9.10 | 9.39 | 9.39 | 627,500 |
| Apr 18, 2024 | 10.21 | 11.51 | 10.01 | 10.54 | 10.54 | 369,900 |
| Apr 17, 2024 | 9.64 | 10.49 | 9.28 | 10.34 | 10.34 | 288,400 |
| Apr 16, 2024 | 9.31 | 9.80 | 9.15 | 9.47 | 9.47 | 202,700 |
| Apr 15, 2024 | 10.60 | 10.60 | 9.15 | 9.61 | 9.61 | 394,300 |
| Apr 12, 2024 | 9.21 | 10.36 | 9.20 | 9.99 | 9.99 | 345,400 |
| Apr 11, 2024 | 10.03 | 10.30 | 9.20 | 9.29 | 9.29 | 492,900 |
| Apr 10, 2024 | 9.36 | 10.48 | 9.09 | 10.39 | 10.39 | 1,050,300 |
| Apr 09, 2024 | 9.97 | 11.90 | 8.80 | 9.62 | 9.62 | 38,277,200 |
| Apr 08, 2024 | 6.34 | 6.63 | 5.70 | 5.91 | 5.91 | 69,200 |
| Apr 05, 2024 | 6.57 | 6.65 | 6.25 | 6.48 | 6.48 | 21,900 |
| Apr 04, 2024 | 6.73 | 6.97 | 6.52 | 6.69 | 6.69 | 32,800 |
| Apr 03, 2024 | 6.53 | 6.80 | 6.02 | 6.66 | 6.66 | 33,500 |
| Apr 02, 2024 | 7.01 | 7.24 | 6.50 | 6.69 | 6.69 | 52,500 |
| Apr 01, 2024 | 7.09 | 7.70 | 6.81 | 7.25 | 7.25 | 86,400 |
| Mar 28, 2024 | 6.29 | 7.31 | 6.01 | 7.15 | 7.15 | 127,900 |
| Mar 27, 2024 | 6.56 | 6.56 | 6.00 | 6.47 | 6.47 | 27,600 |
| Mar 26, 2024 | 6.41 | 6.91 | 6.20 | 6.33 | 6.33 | 46,000 |
| Mar 25, 2024 | 6.26 | 6.68 | 6.09 | 6.25 | 6.25 | 43,600 |
| Mar 22, 2024 | 6.29 | 6.36 | 5.75 | 6.19 | 6.19 | 45,900 |
| Mar 21, 2024 | 6.37 | 6.90 | 6.16 | 6.33 | 6.33 | 68,600 |
| Mar 20, 2024 | 5.50 | 6.66 | 5.50 | 6.29 | 6.29 | 115,800 |
| Mar 19, 2024 | 5.49 | 5.74 | 5.12 | 5.47 | 5.47 | 68,400 |
| Mar 18, 2024 | 6.27 | 6.64 | 5.57 | 5.65 | 5.65 | 85,600 |
| Mar 15, 2024 | 5.03 | 6.80 | 5.03 | 6.19 | 6.19 | 465,800 |
| Mar 14, 2024 | 5.35 | 5.46 | 5.02 | 5.07 | 5.07 | 32,200 |
| Mar 13, 2024 | 5.07 | 5.31 | 4.99 | 5.28 | 5.28 | 19,300 |
| Mar 12, 2024 | 4.95 | 5.20 | 4.88 | 4.99 | 4.99 | 29,600 |
| Mar 11, 2024 | 4.95 | 5.34 | 4.49 | 4.95 | 4.95 | 158,400 |
| Mar 08, 2024 | 5.19 | 5.50 | 4.85 | 4.95 | 4.95 | 42,200 |
| Mar 07, 2024 | 4.76 | 5.30 | 4.70 | 5.13 | 5.13 | 54,000 |
| Mar 06, 2024 | 4.94 | 5.34 | 4.65 | 4.75 | 4.75 | 53,300 |
| Mar 05, 2024 | 5.22 | 5.22 | 4.65 | 4.94 | 4.94 | 58,400 |
| Mar 04, 2024 | 5.63 | 5.92 | 5.04 | 5.05 | 5.05 | 124,600 |
| Mar 01, 2024 | 5.44 | 5.94 | 5.21 | 5.70 | 5.70 | 169,500 |
| Feb 29, 2024 | 4.52 | 5.13 | 4.31 | 4.86 | 4.86 | 60,000 |
| Feb 28, 2024 | 5.17 | 5.30 | 4.40 | 4.47 | 4.47 | 47,100 |
| Feb 27, 2024 | 4.27 | 5.46 | 4.26 | 5.20 | 5.20 | 149,700 |
| Feb 26, 2024 | 3.86 | 4.40 | 3.83 | 4.26 | 4.26 | 53,400 |
| Feb 23, 2024 | 3.83 | 3.96 | 3.81 | 3.89 | 3.89 | 43,600 |
| Feb 22, 2024 | 3.81 | 3.99 | 3.75 | 3.82 | 3.82 | 40,100 |
| Feb 21, 2024 | 3.80 | 3.99 | 3.71 | 3.80 | 3.80 | 79,400 |
| Feb 20, 2024 | 3.96 | 4.06 | 3.45 | 3.76 | 3.76 | 90,400 |
| Feb 16, 2024 | 4.00 | 4.11 | 3.78 | 3.94 | 3.94 | 91,500 |
| Feb 15, 2024 | 3.42 | 4.22 | 3.34 | 4.00 | 4.00 | 111,800 |
| Feb 14, 2024 | 3.61 | 3.72 | 3.37 | 3.40 | 3.40 | 137,200 |
| Feb 13, 2024 | 3.40 | 3.65 | 3.19 | 3.64 | 3.64 | 193,100 |
| Feb 12, 2024 | 3.74 | 3.90 | 3.44 | 3.50 | 3.50 | 158,900 |
| Feb 09, 2024 | 3.53 | 3.84 | 3.53 | 3.63 | 3.63 | 45,000 |
| Feb 08, 2024 | 3.86 | 3.86 | 3.36 | 3.54 | 3.54 | 288,800 |
| Feb 07, 2024 | 3.76 | 3.98 | 3.65 | 3.65 | 3.65 | 21,400 |
| Feb 06, 2024 | 3.64 | 3.77 | 3.56 | 3.77 | 3.77 | 23,100 |
| Feb 05, 2024 | 3.80 | 3.80 | 3.55 | 3.68 | 3.68 | 20,600 |
| Feb 02, 2024 | 3.73 | 3.90 | 3.70 | 3.82 | 3.82 | 18,200 |
| Feb 01, 2024 | 3.70 | 4.08 | 3.61 | 3.86 | 3.86 | 37,400 |
| Jan 31, 2024 | 3.70 | 3.85 | 3.59 | 3.65 | 3.65 | 34,700 |
| Jan 30, 2024 | 3.80 | 3.91 | 3.46 | 3.70 | 3.70 | 56,700 |
| Jan 29, 2024 | 3.96 | 3.96 | 3.73 | 3.85 | 3.85 | 51,400 |
| Jan 26, 2024 | 3.99 | 4.14 | 3.78 | 3.82 | 3.82 | 62,200 |
| Jan 25, 2024 | 3.98 | 4.19 | 3.75 | 4.05 | 4.05 | 31,600 |
| Jan 24, 2024 | 4.27 | 4.46 | 4.00 | 4.03 | 4.03 | 27,800 |
| Jan 23, 2024 | 4.57 | 4.86 | 4.18 | 4.25 | 4.25 | 22,800 |
| Jan 22, 2024 | 4.35 | 4.50 | 4.13 | 4.48 | 4.48 | 29,200 |
| Jan 19, 2024 | 4.38 | 4.63 | 4.14 | 4.35 | 4.35 | 11,900 |
| Jan 18, 2024 | 4.41 | 4.65 | 4.14 | 4.35 | 4.35 | 26,700 |
| Jan 17, 2024 | 4.40 | 4.69 | 4.25 | 4.35 | 4.35 | 60,100 |
| Jan 16, 2024 | 4.81 | 4.97 | 4.36 | 4.44 | 4.44 | 32,000 |
| Jan 12, 2024 | 4.73 | 4.91 | 4.52 | 4.79 | 4.79 | 34,800 |
| Jan 11, 2024 | 4.58 | 5.23 | 4.35 | 4.82 | 4.82 | 153,900 |
| Jan 10, 2024 | 4.51 | 4.63 | 4.37 | 4.63 | 4.63 | 14,600 |
| Jan 09, 2024 | 4.19 | 5.03 | 4.03 | 4.57 | 4.57 | 67,900 |
| Jan 08, 2024 | 4.55 | 4.78 | 3.99 | 4.20 | 4.20 | 133,100 |
| Jan 05, 2024 | 4.66 | 4.73 | 4.41 | 4.56 | 4.56 | 44,400 |
| Jan 04, 2024 | 5.08 | 5.08 | 4.58 | 4.65 | 4.65 | 59,600 |
| Jan 03, 2024 | 5.20 | 5.31 | 4.89 | 4.98 | 4.98 | 33,800 |
| Jan 02, 2024 | 4.89 | 5.25 | 4.81 | 5.01 | 5.01 | 149,200 |
| Dec 29, 2023 | 4.98 | 5.05 | 4.89 | 4.92 | 4.92 | 22,100 |
| Dec 28, 2023 | 5.00 | 5.05 | 4.93 | 4.98 | 4.98 | 16,500 |
| Dec 27, 2023 | 5.00 | 5.09 | 4.91 | 5.01 | 5.01 | 21,700 |
| Dec 26, 2023 | 4.91 | 5.15 | 4.76 | 5.00 | 5.00 | 28,400 |
| Dec 22, 2023 | 4.95 | 5.19 | 4.80 | 4.99 | 4.99 | 40,000 |
| Dec 21, 2023 | 5.11 | 5.11 | 4.50 | 4.87 | 4.87 | 21,900 |
| Dec 20, 2023 | 4.71 | 4.86 | 4.48 | 4.76 | 4.76 | 44,600 |
| Dec 19, 2023 | 4.69 | 4.73 | 4.42 | 4.69 | 4.69 | 24,600 |
| Dec 18, 2023 | 4.64 | 4.66 | 4.15 | 4.56 | 4.56 | 42,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.