5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-15.35%
3 MONTH PERFORMANCE
-29.44%
6 MONTH PERFORMANCE
-24.77%
YEAR-TO-DATE PERFORMANCE
-5.65%
1 YEAR PERFORMANCE
+26.79%
Acrivon Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/21/2025 | $5.80 | $5.65 (-2.59%) | $5.88 | $5.65 | 24,738 | $215.29 M |
| 01/17/2025 | $5.60 | $5.78 (3.21%) | $5.88 | $5.41 | 79,500 | $220.25 M |
| 01/16/2025 | $5.53 | $5.55 (0.36%) | $5.66 | $5.36 | 43,274 | $211.48 M |
| 01/15/2025 | $5.78 | $5.54 (-4.15%) | $6.00 | $5.41 | 51,700 | $211.10 M |
| 01/14/2025 | $5.60 | $5.56 (-0.71%) | $5.60 | $5.35 | 29,000 | $211.86 M |
| 01/13/2025 | $5.46 | $5.51 (0.92%) | $5.56 | $5.32 | 33,200 | $209.96 M |
| 01/10/2025 | $5.95 | $5.47 (-8.07%) | $6.00 | $5.45 | 41,944 | $208.44 M |
| 01/08/2025 | $5.76 | $6.10 (5.9%) | $6.34 | $5.76 | 24,500 | $232.44 M |
| 01/07/2025 | $6.63 | $6.30 (-4.98%) | $6.84 | $6.26 | 31,000 | $240.06 M |
| 01/06/2025 | $6.70 | $6.79 (1.34%) | $7.18 | $6.48 | 45,300 | $258.73 M |
| 01/03/2025 | $5.75 | $6.62 (15.13%) | $6.70 | $5.75 | 70,000 | $252.26 M |
| 01/02/2025 | $6.21 | $5.69 (-8.37%) | $6.40 | $5.68 | 46,173 | $216.82 M |
| 12/31/2024 | $5.50 | $6.02 (9.45%) | $6.15 | $5.50 | 36,600 | $229.39 M |
| 12/30/2024 | $5.87 | $5.41 (-7.84%) | $5.87 | $5.40 | 72,500 | $206.15 M |
| 12/27/2024 | $6.29 | $5.92 (-5.88%) | $6.39 | $5.81 | 28,100 | $225.58 M |
| 12/26/2024 | $6.23 | $6.19 (-0.64%) | $6.32 | $6.13 | 26,616 | $235.87 M |
| 12/24/2024 | $6.25 | $6.23 (-0.32%) | $6.26 | $6.01 | 27,447 | $237.39 M |
| 12/23/2024 | $6.75 | $6.36 (-5.78%) | $6.75 | $6.24 | 56,000 | $242.35 M |
| 12/20/2024 | $6.62 | $6.71 (1.36%) | $7.18 | $6.51 | 224,300 | $255.69 M |
| 12/19/2024 | $6.73 | $6.69 (-0.59%) | $6.86 | $6.66 | 36,500 | $254.92 M |
| 12/18/2024 | $7.18 | $6.69 (-6.82%) | $7.45 | $6.56 | 52,900 | $254.92 M |
| 12/17/2024 | $7.01 | $7.21 (2.85%) | $7.28 | $6.99 | 48,416 | $274.74 M |
| 12/16/2024 | $6.91 | $7.00 (1.3%) | $7.19 | $6.80 | 40,000 | $266.74 M |
| 12/13/2024 | $7.12 | $7.06 (-0.84%) | $7.47 | $7.01 | 71,248 | $269.02 M |
| 12/12/2024 | $7.44 | $7.02 (-5.65%) | $7.77 | $7.00 | 72,428 | $267.50 M |
| 12/11/2024 | $6.97 | $7.44 (6.74%) | $7.48 | $6.77 | 60,600 | $283.50 M |
| 12/10/2024 | $6.65 | $6.86 (3.16%) | $7.05 | $6.55 | 48,420 | $261.40 M |
| 12/09/2024 | $6.45 | $6.65 (3.1%) | $6.77 | $6.45 | 33,738 | $253.40 M |
| 12/06/2024 | $6.45 | $6.42 (-0.47%) | $6.54 | $6.17 | 59,500 | $244.63 M |
| 12/05/2024 | $6.87 | $6.44 (-6.26%) | $6.97 | $6.34 | 72,500 | $245.40 M |
| 12/04/2024 | $7.35 | $6.73 (-8.44%) | $7.35 | $6.70 | 88,636 | $256.45 M |
| 12/03/2024 | $7.37 | $7.45 (1.09%) | $7.45 | $7.06 | 74,100 | $283.88 M |
| 12/02/2024 | $7.67 | $7.44 (-3%) | $7.82 | $7.36 | 77,600 | $283.50 M |
| 11/29/2024 | $7.56 | $7.58 (0.26%) | $7.69 | $7.56 | 20,200 | $288.84 M |
| 11/27/2024 | $7.46 | $7.52 (0.8%) | $7.70 | $7.21 | 51,142 | $286.55 M |
| 11/26/2024 | $7.27 | $7.35 (1.1%) | $7.53 | $7.17 | 27,516 | $280.07 M |
| 11/25/2024 | $6.61 | $7.16 (8.32%) | $7.21 | $6.61 | 84,319 | $272.83 M |
| 11/22/2024 | $6.45 | $6.55 (1.55%) | $6.63 | $6.33 | 25,934 | $249.59 M |
| 11/21/2024 | $6.50 | $6.44 (-0.92%) | $6.68 | $6.43 | 27,300 | $245.40 M |
| 11/20/2024 | $6.38 | $6.50 (1.88%) | $6.66 | $6.32 | 31,200 | $247.68 M |
| 11/19/2024 | $6.31 | $6.38 (1.11%) | $6.49 | $6.11 | 46,447 | $243.11 M |
| 11/18/2024 | $6.91 | $6.27 (-9.26%) | $6.98 | $6.25 | 71,232 | $238.92 M |
| 11/15/2024 | $8.00 | $6.96 (-13%) | $8.35 | $6.89 | 113,524 | $265.21 M |
| 11/14/2024 | $7.95 | $7.92 (-0.38%) | $8.13 | $7.81 | 40,038 | $301.79 M |
| 11/13/2024 | $8.53 | $7.93 (-7.03%) | $8.54 | $7.93 | 76,413 | $302.17 M |
| 11/12/2024 | $8.23 | $8.39 (1.94%) | $8.46 | $8.02 | 53,800 | $319.70 M |
| 11/11/2024 | $8.66 | $8.23 (-4.97%) | $8.66 | $8.15 | 26,143 | $313.61 M |
| 11/08/2024 | $8.56 | $8.57 (0.12%) | $8.61 | $8.38 | 33,630 | $309.66 M |
| 11/07/2024 | $8.40 | $8.50 (1.19%) | $8.74 | $8.21 | 80,300 | $307.13 M |
| 11/06/2024 | $8.20 | $8.37 (2.07%) | $8.49 | $8.00 | 72,400 | $302.43 M |
| 11/05/2024 | $7.78 | $7.83 (0.64%) | $7.89 | $7.69 | 27,900 | $282.92 M |
| 11/04/2024 | $8.03 | $7.85 (-2.24%) | $8.05 | $7.80 | 35,800 | $283.64 M |
| 11/01/2024 | $8.13 | $8.01 (-1.48%) | $8.13 | $7.92 | 35,926 | $289.42 M |
| 10/31/2024 | $8.33 | $8.00 (-3.96%) | $8.33 | $7.98 | 36,018 | $289.06 M |
| 10/30/2024 | $8.16 | $8.35 (2.33%) | $8.46 | $8.16 | 26,500 | $301.71 M |
| 10/29/2024 | $8.09 | $8.27 (2.22%) | $8.30 | $8.09 | 29,900 | $298.82 M |
| 10/28/2024 | $8.08 | $8.17 (1.11%) | $8.25 | $7.95 | 49,500 | $295.20 M |
| 10/25/2024 | $8.02 | $7.96 (-0.75%) | $8.03 | $7.93 | 40,448 | $287.62 M |
| 10/24/2024 | $8.05 | $8.03 (-0.25%) | $8.16 | $7.95 | 27,900 | $290.14 M |
| 10/23/2024 | $8.03 | $8.06 (0.37%) | $8.11 | $7.87 | 74,843 | $291.23 M |
| 10/22/2024 | $7.97 | $8.05 (1%) | $8.24 | $7.97 | 49,902 | $290.87 M |