Acrivon Therapeutics Inc. Common Stock (ACRV) Historical Stock Data
8.89 ↑0.33 (3.86%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACRV is up 0.10% a day on average. There have been 15 days where Acrivon Therapeutics Inc. Common Stock closed green and 15 days where ACRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 8.57 | 8.89 | ↑$0.32 (3.73%) | 8.57 | 9.00 | 58.40K |
| 2024-05-16 | 8.53 | 8.56 | ↑$0.03 (0.35%) | 8.45 | 8.81 | 41.68K |
| 2024-05-15 | 8.58 | 8.65 | ↑$0.07 (0.82%) | 8.28 | 8.71 | 38.55K |
| 2024-05-14 | 8.32 | 8.36 | ↑$0.04 (0.48%) | 8.15 | 8.90 | 84.94K |
| 2024-05-13 | 8.64 | 8.48 | ↓$0.16 (-1.85%) | 8.33 | 9.10 | 59.74K |
| 2024-05-10 | 8.14 | 8.77 | ↑$0.63 (7.74%) | 7.98 | 8.78 | 100.18K |
| 2024-05-09 | 8.05 | 8.14 | ↑$0.09 (1.12%) | 8.00 | 8.74 | 227.38K |
| 2024-05-08 | 8.33 | 8.23 | ↓$0.10 (-1.20%) | 8.02 | 8.36 | 128.11K |
| 2024-05-07 | 8.74 | 8.34 | ↓$0.40 (-4.58%) | 8.20 | 8.74 | 177.29K |
| 2024-05-06 | 9.58 | 8.83 | ↓$0.75 (-7.83%) | 8.60 | 9.58 | 146.92K |
| 2024-05-03 | 8.51 | 9.59 | ↑$1.08 (12.69%) | 8.31 | 10.29 | 375.35K |
| 2024-05-02 | 8.30 | 8.46 | ↑$0.16 (1.93%) | 8.10 | 8.89 | 192.85K |
| 2024-05-01 | 9.09 | 8.23 | ↓$0.86 (-9.46%) | 8.09 | 9.36 | 259.24K |
| 2024-04-30 | 9.77 | 9.09 | ↓$0.68 (-6.96%) | 9.00 | 9.97 | 130.15K |
| 2024-04-29 | 8.22 | 10.00 | ↑$1.78 (21.65%) | 8.18 | 10.16 | 239.62K |
| 2024-04-26 | 8.53 | 8.46 | ↓$0.07 (-0.82%) | 8.20 | 8.78 | 276.28K |
| 2024-04-25 | 9.50 | 8.47 | ↓$1.03 (-10.84%) | 7.80 | 10.12 | 695.51K |
| 2024-04-24 | 9.78 | 9.50 | ↓$0.28 (-2.86%) | 9.05 | 9.87 | 313.32K |
| 2024-04-23 | 9.56 | 9.82 | ↑$0.26 (2.72%) | 9.25 | 10.27 | 320.57K |
| 2024-04-22 | 9.52 | 9.51 | ↓$0.01 (-0.11%) | 9.06 | 9.98 | 311.45K |
| 2024-04-19 | 10.24 | 9.39 | ↓$0.85 (-8.30%) | 9.10 | 10.77 | 627.50K |
| 2024-04-18 | 10.21 | 10.54 | ↑$0.33 (3.23%) | 10.01 | 11.51 | 369.88K |
| 2024-04-17 | 9.64 | 10.34 | ↑$0.70 (7.26%) | 9.28 | 10.49 | 288.35K |
| 2024-04-16 | 9.31 | 9.47 | ↑$0.16 (1.72%) | 9.15 | 9.80 | 202.88K |
| 2024-04-15 | 10.60 | 9.61 | ↓$0.99 (-9.34%) | 9.15 | 10.60 | 394.27K |
| 2024-04-12 | 9.21 | 9.99 | ↑$0.78 (8.47%) | 9.20 | 10.36 | 345.56K |
| 2024-04-11 | 10.03 | 9.29 | ↓$0.74 (-7.38%) | 9.20 | 10.30 | 492.09K |
| 2024-04-10 | 9.36 | 10.39 | ↑$1.03 (11.00%) | 9.09 | 10.48 | 1.05M |
| 2024-04-09 | 9.97 | 9.62 | ↓$0.35 (-3.51%) | 8.80 | 11.90 | 38.27M |
| 2024-04-08 | 6.34 | 5.91 | ↓$0.43 (-6.78%) | 5.70 | 6.63 | 69.20K |
Create an account or log in to view more rows.
$ACRV has just been halted from trading due to volatility.
$ACRV has just been halted from trading due to volatility.
$ACRV who is adding more tomorrow?
$ACRV Overpower the algos!
$ACRV free to hold
$ACRV what happen
$ACRV is going to have a run next month
$ACRV has just been halted from trading due to volatility.
$ACRV has just been halted from trading due to volatility.
$ACRV just waiting to short this bad boy.