-
5 DAY PERFORMANCE
-2.38% -
1 MONTH PERFORMANCE
+11.41% -
3 MONTH PERFORMANCE
+5.83% -
6 MONTH PERFORMANCE
-18.56% -
YEAR-TO-DATE PERFORMANCE
+58.74% -
1 YEAR PERFORMANCE
+35.83%
Acrivon Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2024 | $7.78 | $7.81 (0.39%) | $7.89 | $7.69 | 8,600 | |
| 11/04/2024 | $8.03 | $7.85 (-2.24%) | $8.05 | $7.80 | 35,557 | $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 |
| 08/23/2024 | $8.92 | $9.36 (4.93%) | $9.38 | $8.87 | 40,143 | $338.20 M |
| 08/22/2024 | $9.21 | $8.69 (-5.65%) | $9.24 | $8.61 | 24,400 | $313.99 M |
| 08/21/2024 | $9.10 | $9.19 (0.99%) | $9.42 | $8.81 | 72,100 | $332.06 M |
| 08/20/2024 | $8.35 | $9.03 (8.14%) | $9.23 | $8.35 | 81,314 | $326.28 M |
| 08/19/2024 | $7.72 | $8.33 (7.9%) | $8.40 | $7.45 | 50,429 | $300.98 M |
| 08/16/2024 | $7.23 | $7.60 (5.12%) | $7.72 | $7.11 | 31,040 | $274.61 M |
| 08/15/2024 | $7.24 | $7.23 (-0.14%) | $7.60 | $6.94 | 37,015 | $261.24 M |
| 08/14/2024 | $7.35 | $7.02 (-4.49%) | $7.35 | $7.01 | 47,000 | $253.65 M |
| 08/13/2024 | $7.66 | $7.25 (-5.35%) | $7.73 | $7.23 | 64,614 | $261.96 M |
| 08/12/2024 | $7.68 | $7.59 (-1.17%) | $7.78 | $7.42 | 38,419 | $274.25 M |
| 08/09/2024 | $7.17 | $7.69 (7.25%) | $7.69 | $7.11 | 44,232 | $277.86 M |
| 08/08/2024 | $6.98 | $7.18 (2.87%) | $7.30 | $6.87 | 44,300 | $259.43 M |
| 08/07/2024 | $7.35 | $6.99 (-4.9%) | $7.38 | $6.89 | 50,600 | $252.57 M |
| 08/06/2024 | $7.40 | $7.19 (-2.84%) | $7.46 | $7.15 | 60,967 | $259.79 M |
| 08/05/2024 | $7.49 | $7.38 (-1.47%) | $7.49 | $7.09 | 116,000 | $266.66 M |