5 DAY PERFORMANCE
+40.52%
1 MONTH PERFORMANCE
-60.48%
3 MONTH PERFORMANCE
-61.19%
6 MONTH PERFORMANCE
-71.71%
YEAR-TO-DATE PERFORMANCE
-64.29%
1 YEAR PERFORMANCE
-77.63%
Acrivon Therapeutics, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $1.51 | $2.15 (42.38%) | $2.19 | $1.50 | 1.47 M | $404.23 M |
| 04/14/2025 | $1.63 | $1.50 (-7.98%) | $1.73 | $1.49 | 219,126 | $282.02 M |
| 04/11/2025 | $1.55 | $1.62 (4.52%) | $1.62 | $1.45 | 108,712 | $304.58 M |
| 04/10/2025 | $1.62 | $1.53 (-5.56%) | $1.63 | $1.44 | 166,084 | $287.66 M |
| 04/09/2025 | $1.32 | $1.61 (21.97%) | $1.67 | $1.30 | 246,901 | $302.70 M |
| 04/08/2025 | $1.49 | $1.36 (-8.72%) | $1.70 | $1.32 | 296,900 | $255.70 M |
| 04/07/2025 | $1.47 | $1.39 (-5.44%) | $1.64 | $1.36 | 169,700 | $261.34 M |
| 04/04/2025 | $1.59 | $1.51 (-5.03%) | $1.68 | $1.40 | 318,038 | $283.90 M |
| 04/03/2025 | $1.55 | $1.64 (5.81%) | $1.72 | $1.53 | 174,500 | $308.34 M |
| 04/02/2025 | $1.69 | $1.74 (2.96%) | $1.90 | $1.62 | 288,857 | $327.14 M |
| 04/01/2025 | $1.99 | $1.68 (-15.58%) | $1.99 | $1.56 | 569,931 | $315.86 M |
| 03/31/2025 | $2.25 | $2.03 (-9.78%) | $2.30 | $2.02 | 275,719 | $381.66 M |
| 03/28/2025 | $2.48 | $2.24 (-9.68%) | $2.52 | $2.14 | 436,704 | $85.36 M |
| 03/27/2025 | $2.88 | $2.52 (-12.5%) | $2.97 | $2.44 | 524,400 | $851.55 M |
| 03/26/2025 | $4.26 | $2.61 (-38.73%) | $4.42 | $2.51 | 1.88 M | $881.97 M |
| 03/25/2025 | $5.55 | $5.39 (-2.88%) | $5.62 | $5.35 | 45,614 | $1.82 B |
| 03/24/2025 | $5.52 | $5.61 (1.63%) | $5.65 | $5.25 | 40,056 | $1.90 B |
| 03/21/2025 | $5.06 | $5.36 (5.93%) | $5.40 | $5.00 | 64,773 | $204.24 M |
| 03/20/2025 | $5.47 | $5.14 (-6.03%) | $5.52 | $5.14 | 14,500 | $195.86 M |
| 03/19/2025 | $5.41 | $5.46 (0.92%) | $5.62 | $5.20 | 21,800 | $208.05 M |
| 03/18/2025 | $5.33 | $5.36 (0.56%) | $5.42 | $5.29 | 15,346 | $204.24 M |
| 03/17/2025 | $5.52 | $5.50 (-0.36%) | $5.57 | $5.32 | 16,522 | $209.58 M |
| 03/14/2025 | $5.19 | $5.44 (4.82%) | $5.46 | $5.19 | 17,905 | $207.29 M |
| 03/13/2025 | $5.31 | $5.07 (-4.52%) | $5.36 | $5.07 | 13,743 | $193.19 M |
| 03/12/2025 | $5.20 | $5.33 (2.5%) | $5.39 | $5.16 | 18,510 | $203.10 M |
| 03/11/2025 | $5.38 | $5.45 (1.3%) | $5.54 | $5.21 | 18,444 | $207.67 M |
| 03/10/2025 | $5.28 | $5.29 (0.19%) | $5.45 | $5.18 | 23,839 | $201.58 M |
| 03/07/2025 | $5.58 | $5.54 (-0.72%) | $5.58 | $5.31 | 12,000 | $211.10 M |
| 03/06/2025 | $5.68 | $5.51 (-2.99%) | $5.68 | $5.29 | 19,400 | $209.96 M |
| 03/05/2025 | $5.49 | $5.58 (1.64%) | $5.75 | $5.33 | 31,416 | $212.63 M |
| 03/04/2025 | $5.19 | $5.36 (3.28%) | $5.55 | $5.14 | 55,208 | $204.24 M |
| 03/03/2025 | $5.54 | $5.14 (-7.22%) | $5.54 | $5.07 | 32,500 | $195.86 M |
| 02/28/2025 | $5.34 | $5.31 (-0.56%) | $5.59 | $5.25 | 21,400 | $202.34 M |
| 02/27/2025 | $5.41 | $5.34 (-1.29%) | $5.68 | $5.27 | 20,300 | $203.48 M |
| 02/26/2025 | $5.53 | $5.31 (-3.98%) | $5.65 | $5.31 | 17,600 | $202.34 M |
| 02/25/2025 | $5.40 | $5.53 (2.41%) | $5.68 | $5.31 | 41,200 | $210.72 M |
| 02/24/2025 | $5.58 | $5.38 (-3.58%) | $5.96 | $5.28 | 255,100 | $205.01 M |
| 02/21/2025 | $5.94 | $5.54 (-6.73%) | $5.94 | $5.54 | 40,701 | $211.10 M |
| 02/20/2025 | $5.35 | $5.85 (9.35%) | $6.08 | $5.35 | 52,908 | $222.92 M |
| 02/19/2025 | $5.26 | $5.31 (0.95%) | $5.36 | $5.00 | 23,300 | $202.34 M |
| 02/18/2025 | $5.53 | $5.26 (-4.88%) | $5.68 | $5.12 | 29,710 | $200.43 M |
| 02/14/2025 | $5.42 | $5.42 (0%) | $5.73 | $5.31 | 19,722 | $206.53 M |
| 02/13/2025 | $5.20 | $5.36 (3.08%) | $5.37 | $5.05 | 16,113 | $204.24 M |
| 02/12/2025 | $4.91 | $5.16 (5.09%) | $5.16 | $4.91 | 35,103 | $196.62 M |
| 02/11/2025 | $5.49 | $4.91 (-10.56%) | $5.49 | $4.69 | 79,300 | $187.10 M |
| 02/10/2025 | $6.12 | $5.62 (-8.17%) | $6.12 | $5.58 | 26,900 | $214.15 M |
| 02/07/2025 | $6.44 | $6.02 (-6.52%) | $6.59 | $6.02 | 31,900 | $229.39 M |
| 02/06/2025 | $6.77 | $6.51 (-3.84%) | $7.24 | $6.36 | 66,700 | $248.06 M |
| 02/05/2025 | $5.83 | $6.97 (19.55%) | $8.00 | $5.83 | 738,524 | $265.59 M |
| 02/04/2025 | $5.67 | $5.91 (4.23%) | $5.91 | $5.56 | 23,538 | $225.20 M |
| 02/03/2025 | $6.07 | $5.57 (-8.24%) | $6.07 | $5.46 | 28,444 | $212.25 M |
| 01/31/2025 | $5.94 | $6.07 (2.19%) | $6.28 | $5.88 | 27,720 | $231.30 M |
| 01/30/2025 | $5.46 | $5.79 (6.04%) | $5.89 | $5.46 | 12,912 | $220.63 M |
| 01/29/2025 | $5.50 | $5.55 (0.91%) | $5.83 | $5.45 | 14,918 | $211.48 M |
| 01/28/2025 | $5.59 | $5.55 (-0.72%) | $5.60 | $5.28 | 74,945 | $211.48 M |
| 01/27/2025 | $5.45 | $5.56 (2.02%) | $5.76 | $5.45 | 26,533 | $211.86 M |
| 01/24/2025 | $5.68 | $5.45 (-4.05%) | $5.85 | $5.44 | 15,213 | $207.67 M |
| 01/23/2025 | $5.62 | $5.69 (1.25%) | $5.70 | $5.48 | 20,717 | $216.82 M |
| 01/22/2025 | $5.81 | $5.60 (-3.61%) | $5.81 | $5.39 | 19,618 | $213.39 M |
| 01/21/2025 | $5.80 | $5.65 (-2.59%) | $5.88 | $5.65 | 24,816 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
