ArriVent BioPharma, Inc. Common Stock (AVBP) Historical Stock Data
22.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVBP is up 0.40% a day on average. There have been 13 days where ArriVent BioPharma, Inc. Common Stock closed green and 17 days where AVBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 22.29 | 22.29 | ↑$0.00 (0.00%) | 21.93 | 22.62 | 77K |
| 2025-12-23 | 22.50 | 22.32 | ↓$0.18 (-0.80%) | 21.81 | 22.61 | 202.19K |
| 2025-12-22 | 22.05 | 22.40 | ↑$0.35 (1.59%) | 22.05 | 22.79 | 282.58K |
| 2025-12-19 | 21.37 | 22.01 | ↑$0.64 (2.99%) | 21.32 | 22.66 | 1.02M |
| 2025-12-18 | 22.28 | 21.17 | ↓$1.11 (-4.98%) | 20.67 | 22.77 | 762.43K |
| 2025-12-17 | 23.10 | 22.24 | ↓$0.86 (-3.72%) | 21.66 | 23.50 | 634.82K |
| 2025-12-16 | 23.49 | 23.11 | ↓$0.38 (-1.62%) | 22.76 | 24.41 | 477.37K |
| 2025-12-15 | 24.49 | 23.64 | ↓$0.85 (-3.47%) | 22.88 | 25.50 | 540.12K |
| 2025-12-12 | 24.36 | 24.42 | ↑$0.06 (0.25%) | 23.52 | 24.78 | 209.77K |
| 2025-12-11 | 24.49 | 24.32 | ↓$0.17 (-0.69%) | 24.12 | 25.25 | 306.76K |
| 2025-12-10 | 25.48 | 24.35 | ↓$1.13 (-4.43%) | 23.29 | 25.80 | 526.06K |
| 2025-12-09 | 24.93 | 24.91 | ↓$0.02 (-0.08%) | 24.55 | 25.48 | 246.17K |
| 2025-12-08 | 24.99 | 24.98 | ↓$0.01 (-0.04%) | 24.60 | 25.82 | 557.44K |
| 2025-12-05 | 24.48 | 24.69 | ↑$0.21 (0.86%) | 24.35 | 25.69 | 643.20K |
| 2025-12-04 | 22.89 | 24.35 | ↑$1.46 (6.38%) | 22.89 | 25.00 | 0.94M |
| 2025-12-03 | 20.77 | 22.88 | ↑$2.11 (10.16%) | 20.41 | 22.95 | 442.86K |
| 2025-12-02 | 22.33 | 20.75 | ↓$1.58 (-7.08%) | 20.49 | 22.33 | 308.12K |
| 2025-12-01 | 22.59 | 22.52 | ↓$0.07 (-0.31%) | 22.02 | 22.94 | 351.07K |
| 2025-11-28 | 23.12 | 22.94 | ↓$0.18 (-0.78%) | 22.88 | 23.32 | 126.56K |
| 2025-11-26 | 22.69 | 23.05 | ↑$0.36 (1.59%) | 22.18 | 23.44 | 590.91K |
| 2025-11-25 | 21.80 | 22.78 | ↑$0.98 (4.50%) | 21.80 | 23.06 | 368.29K |
| 2025-11-24 | 20.59 | 21.51 | ↑$0.92 (4.47%) | 20.52 | 22.00 | 308.23K |
| 2025-11-21 | 19.88 | 20.35 | ↑$0.47 (2.36%) | 19.88 | 20.60 | 164.69K |
| 2025-11-20 | 20.34 | 20.06 | ↓$0.28 (-1.38%) | 19.99 | 21.07 | 192.41K |
| 2025-11-19 | 20.09 | 20.03 | ↓$0.06 (-0.30%) | 19.93 | 20.45 | 136.26K |
| 2025-11-18 | 20.62 | 20.21 | ↓$0.41 (-1.99%) | 20.00 | 20.86 | 153.13K |
| 2025-11-17 | 20.74 | 20.69 | ↓$0.05 (-0.24%) | 20.03 | 21.11 | 270.66K |
| 2025-11-14 | 19.46 | 20.69 | ↑$1.23 (6.32%) | 19.42 | 21.00 | 456.73K |
| 2025-11-13 | 19.99 | 19.68 | ↓$0.31 (-1.55%) | 19.10 | 20.24 | 249.81K |
| 2025-11-12 | 19.44 | 20.20 | ↑$0.76 (3.91%) | 19.27 | 20.48 | 366.79K |
Create an account or log in to view more rows.
$AVBP Monday will be very interesting.
$AVBP let’s ride
$AVBP Hedgies
we aren't going anywhere!
$AVBP buying all the dips.
$AVBP im in.
$AVBP holy fuck
$AVBP I'm not afraid.
I'm long
And I'm strong..........
$AVBP HERE WE GO
$AVBP headed back to all time highs shortly
$AVBP Buy now