-
5 DAY PERFORMANCE
-0.13% -
1 MONTH PERFORMANCE
-12.16% -
3 MONTH PERFORMANCE
+29.37% -
6 MONTH PERFORMANCE
+28.24%
ArriVent BioPharma, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $23.00 | $23.50 (2.17%) | $23.50 | $23.00 | 105,689 | $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 |
| 08/16/2024 | $24.19 | $24.36 (0.7%) | $24.97 | $23.45 | 93,400 | $816.28 M |
| 08/15/2024 | $24.06 | $23.86 (-0.83%) | $24.15 | $23.54 | 110,115 | $799.53 M |
| 08/14/2024 | $23.10 | $23.95 (3.68%) | $24.09 | $22.78 | 64,618 | $802.54 M |
| 08/13/2024 | $22.73 | $23.11 (1.67%) | $23.37 | $22.07 | 59,700 | $774.04 M |
| 08/12/2024 | $21.43 | $22.40 (4.53%) | $23.14 | $21.23 | 70,200 | $750.26 M |
| 08/09/2024 | $22.70 | $21.73 (-4.27%) | $23.27 | $21.37 | 81,300 | $727.82 M |
| 08/08/2024 | $22.18 | $22.85 (3.02%) | $22.96 | $21.84 | 66,800 | $765.33 M |
| 08/07/2024 | $21.41 | $21.75 (1.59%) | $22.00 | $21.41 | 44,898 | $728.49 M |
| 08/06/2024 | $20.90 | $21.46 (2.68%) | $21.81 | $20.12 | 45,400 | $718.78 M |
| 08/05/2024 | $21.46 | $21.06 (-1.86%) | $21.53 | $20.85 | 66,127 | $705.38 M |
| 08/02/2024 | $20.81 | $21.79 (4.71%) | $22.01 | $20.62 | 52,900 | $729.83 M |
| 08/01/2024 | $21.96 | $21.50 (-2.09%) | $22.13 | $21.42 | 48,400 | $720.12 M |
| 07/31/2024 | $21.98 | $21.90 (-0.36%) | $22.00 | $21.54 | 68,132 | $733.51 M |
| 07/30/2024 | $22.00 | $22.00 (0%) | $22.75 | $21.73 | 78,500 | $736.86 M |
| 07/29/2024 | $22.46 | $21.68 (-3.47%) | $22.46 | $21.45 | 56,300 | $726.14 M |
| 07/26/2024 | $21.54 | $22.38 (3.9%) | $23.05 | $21.28 | 75,200 | $749.59 M |
| 07/25/2024 | $20.75 | $21.14 (1.88%) | $21.44 | $20.45 | 64,700 | $708.06 M |
| 07/24/2024 | $20.33 | $20.51 (0.89%) | $21.40 | $19.61 | 71,300 | $686.96 M |
| 07/23/2024 | $19.63 | $20.43 (4.08%) | $21.05 | $19.41 | 61,511 | $684.28 M |
| 07/22/2024 | $18.85 | $19.51 (3.5%) | $19.79 | $18.85 | 66,189 | $653.46 M |
| 07/19/2024 | $19.24 | $18.77 (-2.44%) | $19.70 | $18.39 | 36,012 | $628.68 M |
| 07/18/2024 | $18.85 | $19.20 (1.86%) | $19.58 | $18.68 | 48,450 | $643.08 M |
| 07/17/2024 | $19.82 | $19.65 (-0.86%) | $19.91 | $19.14 | 24,804 | $658.15 M |
| 07/16/2024 | $20.08 | $19.82 (-1.29%) | $20.45 | $19.58 | 63,823 | $663.85 M |
| 07/15/2024 | $18.67 | $19.63 (5.14%) | $19.65 | $18.07 | 62,515 | $657.48 M |
| 07/12/2024 | $18.79 | $18.39 (-2.13%) | $19.23 | $18.00 | 41,182 | $615.95 M |
| 07/11/2024 | $18.20 | $18.41 (1.15%) | $18.57 | $17.74 | 64,347 | $616.62 M |
| 07/10/2024 | $18.61 | $17.93 (-3.65%) | $18.75 | $17.21 | 73,555 | $600.54 M |
| 07/09/2024 | $18.55 | $18.42 (-0.7%) | $18.85 | $18.08 | 48,173 | $616.95 M |
| 07/08/2024 | $18.60 | $18.66 (0.32%) | $19.91 | $17.86 | 87,494 | $624.99 M |
| 07/05/2024 | $18.33 | $18.60 (1.47%) | $19.28 | $17.65 | 99,160 | $622.98 M |
| 07/03/2024 | $18.27 | $18.27 (0%) | $18.28 | $17.29 | 42,293 | $611.93 M |
| 07/02/2024 | $18.18 | $18.41 (1.27%) | $18.44 | $17.77 | 46,457 | $616.62 M |
| 07/01/2024 | $18.15 | $18.15 (0%) | $19.04 | $17.66 | 97,111 | $607.91 M |