Acrivon Therapeutics Inc. Common Stock (ACRV) Historical Stock Data
8.21 ↓0.14 (-1.62%)
As of May 8, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACRV is up 0.02% a day on average. There have been 12 days where Acrivon Therapeutics Inc. Common Stock closed green and 18 days where ACRV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 6.57 | 6.48 | ↓$0.09 (-1.37%) | 6.25 | 6.65 | 21.93K |
| 2024-04-04 | 6.73 | 6.69 | ↓$0.04 (-0.59%) | 6.52 | 6.97 | 32.80K |
| 2024-04-03 | 6.53 | 6.66 | ↑$0.13 (1.99%) | 6.02 | 6.80 | 33.54K |
| 2024-04-02 | 7.01 | 6.69 | ↓$0.32 (-4.56%) | 6.50 | 7.24 | 52.54K |
| 2024-04-01 | 7.09 | 7.25 | ↑$0.16 (2.26%) | 6.81 | 7.70 | 86.44K |
| 2024-03-28 | 6.29 | 7.15 | ↑$0.86 (13.67%) | 6.01 | 7.31 | 127.90K |
| 2024-03-27 | 6.56 | 6.47 | ↓$0.09 (-1.45%) | 6.00 | 6.56 | 27.64K |
| 2024-03-26 | 6.41 | 6.33 | ↓$0.08 (-1.25%) | 6.20 | 6.91 | 46.03K |
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.