ArriVent BioPharma, Inc. Common Stock (AVBP) Charts

$21.56

$0.01 (0.05%)
Last update: 04:00 PM EST
Day's range
$21.1
Day's range
$21.97

5 DAY PERFORMANCE

-4.97%

1 MONTH PERFORMANCE

-14.39%

3 MONTH PERFORMANCE

+6.46%

6 MONTH PERFORMANCE

-18.93%

YEAR-TO-DATE PERFORMANCE

-18.96%

1 YEAR PERFORMANCE

+10.66%

ArriVent BioPharma, Inc. Common Stock Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
07/22/2025 $21.40 $21.56 (0.75%) $22.02 $21.10 266.00 K $730.86 M
07/21/2025 $22.20 $21.55 (-2.93%) $22.93 $21.42 263.72 K $730.52 M
07/18/2025 $23.02 $22.05 (-4.21%) $23.38 $21.95 316.54 K $747.47 M
07/17/2025 $21.93 $22.72 (3.6%) $23.07 $21.91 272.04 K $770.18 M
07/16/2025 $21.78 $21.90 (0.55%) $22.09 $21.58 206.23 K $742.39 M
07/15/2025 $21.93 $21.62 (-1.41%) $22.14 $21.27 208.93 K $732.89 M
07/14/2025 $21.58 $21.87 (1.34%) $22.39 $21.58 224.00 K $741.37 M
07/11/2025 $21.91 $21.63 (-1.28%) $22.01 $21.39 175.00 K $733.23 M
07/10/2025 $21.66 $22.03 (1.71%) $22.32 $20.94 304.10 K $746.79 M
07/09/2025 $20.60 $21.34 (3.59%) $21.59 $20.57 236.71 K $723.40 M
07/08/2025 $20.25 $20.33 (0.4%) $20.64 $20.06 207.33 K $689.16 M
07/07/2025 $20.72 $20.17 (-2.65%) $20.79 $19.71 342.00 K $683.74 M
07/03/2025 $21.20 $20.77 (-2.03%) $21.20 $20.01 286.03 K $704.08 M
07/02/2025 $20.25 $21.10 (4.2%) $21.89 $20.00 949.10 K $715.27 M
07/01/2025 $21.63 $20.89 (-3.42%) $22.07 $20.68 415.36 K $708.15 M
06/30/2025 $22.87 $21.77 (-4.81%) $23.17 $21.68 305.84 K $737.98 M
06/27/2025 $22.87 $22.91 (0.17%) $23.26 $22.31 876.35 K $776.62 M
06/26/2025 $22.82 $22.81 (-0.04%) $23.05 $22.12 292.00 K $773.23 M
06/25/2025 $23.30 $22.80 (-2.15%) $23.44 $22.53 418.10 K $772.89 M
06/24/2025 $24.03 $23.11 (-3.83%) $24.03 $22.71 977.90 K $783.40 M
06/23/2025 $24.71 $22.80 (-7.73%) $25.73 $22.04 1.35 M $772.89 M
06/20/2025 $25.10 $25.22 (0.48%) $25.58 $24.55 441.50 K $854.93 M
06/18/2025 $24.95 $24.89 (-0.24%) $25.63 $24.61 221.90 K $843.74 M
06/17/2025 $25.28 $24.98 (-1.19%) $25.80 $24.06 367.10 K $846.79 M
06/16/2025 $23.48 $25.42 (8.26%) $25.57 $22.97 512.10 K $861.71 M
06/13/2025 $23.34 $23.27 (-0.3%) $23.93 $22.92 441.32 K $788.83 M
06/12/2025 $23.08 $23.63 (2.38%) $23.64 $22.65 672.64 K $801.03 M
06/11/2025 $25.00 $23.29 (-6.84%) $25.07 $23.20 179.00 K $789.50 M
06/10/2025 $23.76 $24.50 (3.11%) $24.75 $23.76 322.55 K $830.52 M
06/09/2025 $23.84 $23.60 (-1.01%) $24.05 $23.20 199.84 K $800.01 M
06/06/2025 $23.82 $23.52 (-1.26%) $23.91 $23.19 219.20 K $797.30 M
06/05/2025 $22.74 $23.47 (3.21%) $24.05 $22.50 529.70 K $795.61 M
06/04/2025 $23.20 $22.72 (-2.07%) $23.77 $22.66 386.10 K $770.18 M
06/03/2025 $22.05 $23.12 (4.85%) $23.55 $21.93 569.42 K $783.74 M
06/02/2025 $21.51 $22.00 (2.28%) $22.42 $21.01 588.33 K $745.78 M
05/30/2025 $20.83 $21.25 (2.02%) $21.61 $20.18 310.65 K $720.35 M
05/29/2025 $20.15 $21.00 (4.22%) $21.44 $19.98 577.31 K $711.88 M
05/28/2025 $20.77 $20.04 (-3.51%) $20.77 $19.80 302.04 K $679.33 M
05/27/2025 $20.60 $20.63 (0.15%) $20.86 $20.07 261.23 K $699.33 M
05/23/2025 $20.19 $20.40 (1.04%) $20.70 $19.62 360.63 K $691.54 M
05/22/2025 $20.30 $20.63 (1.63%) $21.16 $19.74 336.40 K $699.33 M
05/21/2025 $20.48 $20.47 (-0.05%) $21.07 $19.99 178.10 K $693.91 M
05/20/2025 $19.52 $20.86 (6.86%) $21.05 $19.09 474.12 K $707.13 M
05/19/2025 $19.17 $19.35 (0.94%) $19.52 $18.70 165.19 K $655.94 M
05/16/2025 $19.15 $19.36 (1.1%) $19.55 $18.97 137.12 K $656.28 M
05/15/2025 $18.80 $19.24 (2.34%) $19.33 $18.51 167.10 K $652.21 M
05/14/2025 $19.28 $18.75 (-2.75%) $19.57 $18.74 166.92 K $635.60 M
05/13/2025 $19.89 $19.10 (-3.97%) $19.91 $19.03 151.21 K $647.47 M
05/12/2025 $20.15 $19.99 (-0.79%) $21.21 $18.86 241.13 K $677.64 M
05/09/2025 $19.69 $20.15 (2.34%) $20.80 $19.69 233.91 K $676.67 M
05/08/2025 $19.80 $19.75 (-0.25%) $20.50 $18.84 101.70 K $663.24 M
05/07/2025 $19.86 $19.80 (-0.3%) $20.41 $19.19 124.80 K $664.92 M
05/06/2025 $20.59 $19.69 (-4.37%) $20.67 $19.08 182.01 K $661.23 M
05/05/2025 $21.16 $20.81 (-1.65%) $21.42 $20.66 90.31 K $698.84 M
05/02/2025 $20.40 $21.30 (4.41%) $21.79 $20.40 132.90 K $715.29 M
05/01/2025 $21.06 $21.08 (0.09%) $21.31 $20.34 124.30 K $707.90 M
04/30/2025 $20.48 $21.26 (3.81%) $21.60 $19.48 183.73 K $713.95 M
04/29/2025 $20.89 $20.90 (0.05%) $21.21 $20.64 97.33 K $701.86 M
04/28/2025 $20.94 $20.92 (-0.1%) $21.05 $20.16 165.40 K $702.53 M
04/25/2025 $20.80 $20.82 (0.1%) $21.00 $20.41 158.40 K $699.17 M
04/24/2025 $21.08 $21.17 (0.43%) $21.24 $20.49 108.20 K $710.93 M
04/23/2025 $20.82 $21.08 (1.25%) $21.63 $20.58 247.00 K $707.90 M
04/22/2025 $19.81 $20.28 (2.37%) $20.59 $19.65 148.70 K $681.04 M