-
5 DAY PERFORMANCE
-14.91% -
1 MONTH PERFORMANCE
-7.03% -
3 MONTH PERFORMANCE
+11.29% -
6 MONTH PERFORMANCE
+34.88%
ArriVent BioPharma, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $27.18 | $27.05 (-0.48%) | $27.61 | $26.40 | 148,661 | $906.42 M |
| 11/15/2024 | $28.46 | $27.21 (-4.39%) | $28.46 | $26.77 | 293,330 | $911.78 M |
| 11/14/2024 | $31.67 | $28.08 (-11.34%) | $32.01 | $27.64 | 300,000 | $940.94 M |
| 11/13/2024 | $33.44 | $31.86 (-4.72%) | $33.64 | $31.84 | 95,948 | $1.07 B |
| 11/12/2024 | $34.00 | $32.99 (-2.97%) | $34.35 | $32.68 | 99,700 | $1.11 B |
| 11/11/2024 | $34.12 | $34.33 (0.62%) | $34.92 | $33.57 | 173,519 | $1.15 B |
| 11/08/2024 | $35.87 | $34.19 (-4.68%) | $36.37 | $33.17 | 197,800 | $1.15 B |
| 11/07/2024 | $35.41 | $35.63 (0.62%) | $36.20 | $34.51 | 183,200 | $1.19 B |
| 11/06/2024 | $33.62 | $34.91 (3.84%) | $35.97 | $32.52 | 241,246 | $1.17 B |
| 11/05/2024 | $31.43 | $31.98 (1.75%) | $32.00 | $31.07 | 68,400 | $1.07 B |
| 11/04/2024 | $30.92 | $31.49 (1.84%) | $32.01 | $30.41 | 111,509 | $1.06 B |
| 11/01/2024 | $29.36 | $30.78 (4.84%) | $30.78 | $28.50 | 114,534 | $1.03 B |
| 10/31/2024 | $31.53 | $29.34 (-6.95%) | $31.65 | $29.17 | 108,722 | $983.16 M |
| 10/30/2024 | $31.02 | $31.47 (1.45%) | $32.00 | $30.90 | 66,800 | $1.05 B |
| 10/29/2024 | $31.96 | $31.22 (-2.32%) | $32.32 | $30.70 | 75,500 | $1.05 B |
| 10/28/2024 | $32.07 | $32.17 (0.31%) | $32.40 | $31.60 | 127,623 | $1.08 B |
| 10/25/2024 | $31.34 | $31.68 (1.08%) | $32.03 | $31.04 | 168,805 | $1.06 B |
| 10/24/2024 | $30.19 | $31.02 (2.75%) | $31.87 | $30.19 | 153,049 | $1.04 B |
| 10/23/2024 | $29.78 | $30.24 (1.54%) | $30.35 | $29.46 | 272,100 | $1.01 B |
| 10/22/2024 | $29.00 | $30.05 (3.62%) | $30.15 | $28.50 | 192,282 | $1.01 B |
| 10/21/2024 | $29.20 | $28.71 (-1.68%) | $29.20 | $28.37 | 74,500 | $962.05 M |
| 10/18/2024 | $29.00 | $29.16 (0.55%) | $29.47 | $28.72 | 56,300 | $977.13 M |
| 10/17/2024 | $29.73 | $28.99 (-2.49%) | $29.94 | $28.74 | 77,800 | $971.43 M |
| 10/16/2024 | $28.37 | $29.74 (4.83%) | $29.81 | $28.14 | 164,035 | $996.56 M |
| 10/15/2024 | $27.76 | $28.41 (2.34%) | $28.72 | $27.42 | 117,900 | $951.99 M |
| 10/14/2024 | $28.14 | $27.94 (-0.71%) | $28.38 | $27.79 | 81,500 | $936.24 M |
| 10/11/2024 | $27.74 | $28.24 (1.8%) | $29.10 | $27.74 | 195,200 | $946.30 M |
| 10/10/2024 | $26.98 | $27.79 (3%) | $28.14 | $26.52 | 96,824 | $931.22 M |
| 10/09/2024 | $27.20 | $27.07 (-0.48%) | $28.03 | $26.57 | 107,315 | $907.09 M |
| 10/08/2024 | $27.59 | $27.39 (-0.72%) | $28.48 | $27.21 | 150,405 | $917.81 M |
| 10/07/2024 | $27.16 | $27.45 (1.07%) | $28.17 | $27.09 | 195,800 | $919.82 M |
| 10/04/2024 | $26.01 | $27.26 (4.81%) | $27.89 | $26.01 | 257,000 | $913.46 M |
| 10/03/2024 | $23.61 | $25.62 (8.51%) | $25.77 | $23.61 | 283,400 | $858.50 M |
| 10/02/2024 | $23.75 | $23.79 (0.17%) | $24.09 | $23.41 | 181,520 | $797.18 M |
| 10/01/2024 | $23.05 | $23.79 (3.21%) | $24.28 | $23.00 | 195,305 | $797.18 M |
| 09/30/2024 | $23.00 | $23.50 (2.17%) | $23.50 | $23.00 | 105,700 | $787.46 M |
| 09/27/2024 | $23.66 | $23.00 (-2.79%) | $24.11 | $22.59 | 216,500 | $770.71 M |
| 09/26/2024 | $23.30 | $23.51 (0.9%) | $24.01 | $23.11 | 125,144 | $787.80 M |
| 09/25/2024 | $23.41 | $23.11 (-1.28%) | $23.71 | $22.81 | 145,600 | $774.40 M |
| 09/24/2024 | $22.62 | $23.56 (4.16%) | $24.11 | $22.56 | 220,421 | $789.47 M |
| 09/23/2024 | $25.04 | $22.64 (-9.58%) | $25.04 | $22.39 | 453,314 | $758.65 M |
| 09/20/2024 | $24.05 | $24.81 (3.16%) | $25.46 | $23.75 | 4.32 M | $831.36 M |
| 09/19/2024 | $23.89 | $24.20 (1.3%) | $25.19 | $23.67 | 532,800 | $810.92 M |
| 09/18/2024 | $23.22 | $23.59 (1.59%) | $24.57 | $23.22 | 360,000 | $790.48 M |
| 09/17/2024 | $24.72 | $23.94 (-3.16%) | $25.16 | $23.87 | 248,919 | $802.21 M |
| 09/16/2024 | $23.72 | $24.54 (3.46%) | $24.86 | $22.74 | 465,432 | $822.31 M |
| 09/13/2024 | $23.80 | $23.76 (-0.17%) | $24.32 | $22.30 | 342,800 | $796.18 M |
| 09/12/2024 | $25.69 | $23.79 (-7.4%) | $25.94 | $23.76 | 265,311 | $797.18 M |
| 09/11/2024 | $27.57 | $25.36 (-8.02%) | $27.74 | $25.35 | 228,200 | $849.79 M |
| 09/10/2024 | $29.26 | $27.29 (-6.73%) | $29.26 | $27.16 | 442,901 | $914.46 M |
| 09/09/2024 | $28.54 | $27.73 (-2.84%) | $30.99 | $27.17 | 865,813 | $929.21 M |
| 09/06/2024 | $26.89 | $28.01 (4.17%) | $28.24 | $26.24 | 392,343 | $938.59 M |
| 09/05/2024 | $26.17 | $26.60 (1.64%) | $26.70 | $25.20 | 270,034 | $891.34 M |
| 09/04/2024 | $25.60 | $26.12 (2.03%) | $26.96 | $25.59 | 235,600 | $875.26 M |
| 09/03/2024 | $26.89 | $26.00 (-3.31%) | $27.06 | $25.69 | 219,136 | $871.24 M |
| 08/30/2024 | $26.78 | $26.73 (-0.19%) | $27.44 | $26.35 | 187,836 | $895.70 M |
| 08/29/2024 | $27.29 | $26.78 (-1.87%) | $27.46 | $26.60 | 175,633 | $897.37 M |
| 08/28/2024 | $28.20 | $27.21 (-3.51%) | $28.65 | $26.80 | 194,200 | $911.78 M |
| 08/27/2024 | $27.25 | $27.72 (1.72%) | $28.25 | $26.74 | 326,008 | $928.87 M |
| 08/26/2024 | $24.68 | $27.34 (10.78%) | $28.07 | $24.52 | 763,646 | $916.14 M |
| 08/23/2024 | $23.96 | $24.27 (1.29%) | $24.72 | $23.59 | 309,700 | $813.27 M |
| 08/22/2024 | $23.82 | $23.87 (0.21%) | $23.97 | $23.61 | 103,802 | $799.86 M |
| 08/21/2024 | $24.20 | $23.92 (-1.16%) | $24.43 | $23.70 | 97,100 | $801.54 M |
| 08/20/2024 | $24.13 | $24.20 (0.29%) | $24.46 | $23.87 | 288,500 | $810.92 M |
| 08/19/2024 | $24.36 | $23.99 (-1.52%) | $24.36 | $23.65 | 188,000 | $803.88 M |