• SPX
  • 5969.34
  • 0.35 %
  • 20.6299
  • DJI
  • 44296.51
  • 0.97 %
  • 426.1602
  • N225
  • 38283.85
  • 0.68 %
  • 257.6797
  • FTSE
  • 8262.08
  • 1.38 %
  • 112.8101
  • IXIC
  • 19003.65
  • 0.16 %
  • 31.2305
Acrivon Therapeutics, Inc. Common Stock (ACRV) Charts

Acrivon Therapeutics, Inc. Common Stock (ACRV) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$6.52

$0.08

(1.24%)

Day's range
$6.33
Day's range
$6.63
  • 5 DAY PERFORMANCE

    +2.19%
  • 1 MONTH PERFORMANCE

    -18.80%
  • 3 MONTH PERFORMANCE

    -30.34%
  • 6 MONTH PERFORMANCE

    -17.99%
  • YEAR-TO-DATE PERFORMANCE

    +32.52%
  • 1 YEAR PERFORMANCE

    +69.79%

Acrivon Therapeutics, Inc. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
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
10/21/2024 $8.19 $8.05   (-1.71%) $8.27 $7.94 27,540 $290.87 M
10/18/2024 $7.89 $8.25   (4.56%) $8.36 $7.77 71,808 $298.09 M
10/17/2024 $7.79 $7.87   (1.03%) $8.13 $7.58 55,100 $284.36 M
10/16/2024 $7.65 $7.75   (1.31%) $8.16 $7.59 88,700 $280.03 M
10/15/2024 $7.19 $7.60   (5.7%) $7.70 $7.18 81,438 $274.61 M
10/14/2024 $7.30 $7.26   (-0.55%) $7.30 $7.01 54,627 $262.32 M
10/11/2024 $7.04 $7.29   (3.55%) $7.29 $6.91 66,300 $263.41 M
10/10/2024 $6.87 $6.98   (1.6%) $7.09 $6.87 67,200 $252.21 M
10/09/2024 $7.00 $6.99   (-0.14%) $7.08 $6.94 80,823 $252.57 M
10/08/2024 $6.96 $7.00   (0.57%) $7.10 $6.91 201,700 $252.93 M
10/07/2024 $7.06 $6.94   (-1.7%) $7.11 $6.89 48,000 $250.76 M
10/04/2024 $6.91 $7.01   (1.45%) $7.17 $6.85 111,907 $253.29 M
10/03/2024 $7.01 $6.89   (-1.71%) $7.12 $6.88 113,935 $248.95 M
10/02/2024 $6.98 $7.11   (1.86%) $7.18 $6.87 86,523 $256.90 M
10/01/2024 $7.02 $6.98   (-0.57%) $7.18 $6.86 93,100 $252.21 M
09/30/2024 $7.15 $7.00   (-2.1%) $7.26 $6.95 100,705 $252.93 M
09/27/2024 $7.36 $7.16   (-2.72%) $7.38 $7.14 40,682 $258.71 M
09/26/2024 $7.26 $7.26   (0%) $7.55 $7.06 84,900 $262.32 M
09/25/2024 $7.20 $7.17   (-0.42%) $7.24 $7.03 40,200 $259.07 M
09/24/2024 $7.28 $7.19   (-1.24%) $7.31 $7.00 52,700 $259.79 M
09/23/2024 $7.57 $7.23   (-4.49%) $7.68 $7.11 102,500 $261.24 M
09/20/2024 $7.50 $7.47   (-0.4%) $7.71 $7.33 519,213 $269.91 M
09/19/2024 $7.85 $7.59   (-3.31%) $7.85 $7.40 126,700 $274.25 M
09/18/2024 $7.65 $7.56   (-1.18%) $7.82 $7.20 234,400 $273.16 M
09/17/2024 $8.31 $7.60   (-8.54%) $8.43 $7.53 211,637 $274.61 M
09/16/2024 $9.50 $8.23   (-13.37%) $10.00 $8.14 565,712 $297.37 M
09/13/2024 $9.40 $8.91   (-5.21%) $9.40 $8.63 87,100 $321.94 M
09/12/2024 $9.49 $9.24   (-2.63%) $9.99 $9.15 144,833 $333.87 M
09/11/2024 $8.51 $9.50   (11.63%) $9.58 $8.14 96,261 $343.26 M
09/10/2024 $7.92 $8.58   (8.33%) $8.89 $7.91 145,200 $310.02 M
09/09/2024 $8.01 $7.90   (-1.37%) $8.25 $7.90 39,709 $285.45 M
09/06/2024 $8.18 $8.08   (-1.22%) $8.34 $7.91 63,743 $291.95 M
09/05/2024 $8.13 $8.06   (-0.86%) $8.33 $7.75 93,500 $291.23 M
09/04/2024 $8.41 $8.20   (-2.5%) $8.69 $8.15 40,800 $296.29 M
09/03/2024 $9.43 $8.42   (-10.71%) $9.47 $8.42 38,300 $304.24 M
08/30/2024 $10.16 $9.49   (-6.59%) $10.16 $8.92 75,925 $342.90 M
08/29/2024 $9.37 $9.98   (6.51%) $10.00 $9.36 196,800 $360.60 M
08/28/2024 $9.09 $9.27   (1.98%) $9.34 $9.05 41,641 $334.95 M
08/27/2024 $9.40 $9.18   (-2.34%) $9.53 $9.03 36,400 $331.70 M
08/26/2024 $9.47 $9.46   (-0.11%) $10.00 $9.40 96,115 $341.81 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.