Acrivon Therapeutics, Inc. ACRV
NASDAQ · United States · Health Technology
$2.07+0.02 (+0.98%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.07 | +0.98% | $2.02 | $2.09 | $2.01 | 164.68K |
| 2026-09-30 | $2.05 | -1.44% | $2.09 | $2.16 | $2.04 | 175.10K |
| 2026-09-29 | $2.08 | +0.97% | $2.05 | $2.12 | $2.05 | 132.50K |
| 2026-09-28 | $2.06 | -1.90% | $2.08 | $2.12 | $2.03 | 231.00K |
| 2026-09-25 | $2.10 | -0.94% | $2.12 | $2.13 | $2.07 | 181.90K |
| 2026-09-24 | $2.12 | +2.91% | $2.10 | $2.15 | $2.04 | 316.70K |
| 2026-09-23 | $2.06 | -4.19% | $2.14 | $2.17 | $2.03 | 433.20K |
| 2026-09-22 | $2.15 | +6.97% | $2.04 | $2.24 | $2.01 | 572.50K |
| 2026-09-21 | $2.01 | +8.65% | $1.89 | $2.03 | $1.87 | 333.90K |
| 2026-09-18 | $1.85 | +8.82% | $1.71 | $1.89 | $1.69 | 477.40K |
| 2026-09-17 | $1.70 | 0.00% | $1.74 | $1.77 | $1.67 | 463.70K |
| 2026-09-16 | $1.70 | -7.10% | $1.85 | $1.90 | $1.70 | 764.30K |
| 2026-09-15 | $1.83 | -6.63% | $1.97 | $1.98 | $1.80 | 303.70K |
| 2026-09-14 | $1.96 | -2.00% | $1.98 | $1.99 | $1.94 | 208.20K |
| 2026-09-11 | $2.00 | -1.96% | $2.05 | $2.06 | $1.95 | 461.60K |
| 2026-09-10 | $2.04 | +2.51% | $2.03 | $2.06 | $1.96 | 323.90K |
| 2026-09-09 | $1.99 | -5.24% | $2.10 | $2.17 | $1.99 | 238.80K |
| 2026-09-08 | $2.10 | -1.41% | $2.13 | $2.17 | $2.07 | 126.40K |
| 2026-09-04 | $2.13 | +3.40% | $2.06 | $2.14 | $2.06 | 184.50K |
| 2026-09-03 | $2.06 | -4.19% | $2.15 | $2.15 | $2.05 | 118.80K |
| 2026-09-02 | $2.15 | +3.86% | $2.07 | $2.20 | $2.05 | 131.10K |
| 2026-09-01 | $2.07 | -0.96% | $2.07 | $2.13 | $2.03 | 356.50K |
| 2026-08-31 | $2.09 | +1.46% | $2.04 | $2.11 | $2.02 | 160.10K |
| 2026-08-28 | $2.06 | -4.19% | $2.16 | $2.19 | $2.05 | 217.10K |
| 2026-08-27 | $2.15 | +3.37% | $2.11 | $2.20 | $2.08 | 188.30K |
| 2026-08-26 | $2.08 | -4.59% | $2.17 | $2.19 | $2.08 | 160.10K |
| 2026-08-25 | $2.18 | -0.91% | $2.19 | $2.26 | $2.17 | 242.70K |
| 2026-08-24 | $2.20 | -0.45% | $2.19 | $2.22 | $2.06 | 171.00K |
| 2026-08-21 | $2.21 | +0.45% | $2.21 | $2.31 | $2.18 | 360.80K |
| 2026-08-20 | $2.20 | -7.95% | $2.33 | $2.37 | $2.17 | 499.20K |
| 2026-08-19 | $2.39 | +16.59% | $2.06 | $2.39 | $2.06 | 731.50K |
| 2026-08-18 | $2.05 | 0.00% | $2.05 | $2.07 | $1.97 | 336.40K |
| 2026-08-17 | $2.05 | +5.13% | $2.11 | $2.14 | $1.96 | 1.50M |
| 2026-08-14 | $1.95 | +5.41% | $1.90 | $1.99 | $1.85 | 758.10K |
| 2026-08-13 | $1.85 | +7.56% | $1.73 | $1.90 | $1.70 | 422.30K |
| 2026-08-12 | $1.72 | -0.58% | $1.75 | $1.75 | $1.70 | 152.10K |
| 2026-08-11 | $1.73 | -0.57% | $1.78 | $1.78 | $1.69 | 164.50K |
| 2026-08-10 | $1.74 | +0.58% | $1.77 | $1.78 | $1.73 | 228.90K |
| 2026-08-07 | $1.73 | +2.37% | $1.73 | $1.76 | $1.71 | 302.10K |
| 2026-08-06 | $1.69 | +3.05% | $1.62 | $1.69 | $1.60 | 316.20K |
| 2026-08-05 | $1.64 | +5.13% | $1.61 | $1.65 | $1.59 | 318.80K |
| 2026-08-04 | $1.56 | 0.00% | $1.57 | $1.61 | $1.55 | 184.30K |
| 2026-08-03 | $1.56 | +4.00% | $1.52 | $1.58 | $1.48 | 242.00K |
| 2026-07-31 | $1.50 | -1.32% | $1.57 | $1.64 | $1.50 | 506.30K |
| 2026-07-30 | $1.52 | +6.29% | $1.43 | $1.54 | $1.41 | 383.80K |
| 2026-07-29 | $1.43 | -7.14% | $1.50 | $1.57 | $1.41 | 766.20K |
| 2026-07-28 | $1.54 | -1.28% | $1.55 | $1.61 | $1.51 | 235.00K |
| 2026-07-27 | $1.56 | -2.50% | $1.62 | $1.62 | $1.55 | 149.50K |
| 2026-07-24 | $1.60 | -4.19% | $1.68 | $1.68 | $1.60 | 257.80K |
| 2026-07-23 | $1.67 | -0.60% | $1.67 | $1.70 | $1.64 | 245.50K |
| 2026-07-22 | $1.68 | -4.00% | $1.73 | $1.75 | $1.66 | 196.50K |
| 2026-07-21 | $1.75 | +0.57% | $1.76 | $1.78 | $1.73 | 123.90K |
| 2026-07-20 | $1.74 | -0.57% | $1.76 | $1.79 | $1.72 | 144.70K |
| 2026-07-17 | $1.75 | 0.00% | $1.72 | $1.81 | $1.69 | 238.90K |
| 2026-07-16 | $1.75 | -8.85% | $1.89 | $1.89 | $1.74 | 547.90K |
| 2026-07-15 | $1.92 | -9.86% | $2.10 | $2.11 | $1.88 | 545.40K |
| 2026-07-14 | $2.13 | +7.58% | $1.98 | $2.15 | $1.98 | 1.02M |
| 2026-07-13 | $1.98 | +1.02% | $1.90 | $2.11 | $1.90 | 1.11M |
| 2026-07-10 | $1.96 | -4.39% | $2.03 | $2.04 | $1.88 | 349.30K |
| 2026-07-09 | $2.05 | +0.49% | $2.02 | $2.10 | $1.92 | 754.20K |
| 2026-07-08 | $2.04 | +9.68% | $1.86 | $2.05 | $1.82 | 1.29M |
| 2026-07-07 | $1.86 | +4.49% | $1.81 | $1.87 | $1.77 | 433.60K |
| 2026-07-06 | $1.78 | +3.49% | $1.74 | $1.84 | $1.72 | 384.50K |
| 2026-07-02 | $1.72 | -0.58% | $1.73 | $1.79 | $1.71 | 262.80K |
| 2026-07-01 | $1.73 | -2.81% | $1.77 | $1.81 | $1.72 | 277.40K |
| 2026-06-30 | $1.78 | 0.00% | $1.76 | $1.79 | $1.74 | 270.80K |
| 2026-06-29 | $1.78 | +5.95% | $1.68 | $1.79 | $1.66 | 463.00K |
| 2026-06-26 | $1.68 | +6.33% | $1.58 | $1.68 | $1.58 | 274.30K |
| 2026-06-25 | $1.58 | -2.47% | $1.62 | $1.64 | $1.58 | 312.60K |
| 2026-06-24 | $1.62 | -0.61% | $1.63 | $1.70 | $1.62 | 293.20K |
| 2026-06-23 | $1.63 | +3.16% | $1.56 | $1.69 | $1.56 | 350.40K |
| 2026-06-22 | $1.58 | +0.64% | $1.56 | $1.68 | $1.56 | 572.50K |
| 2026-06-18 | $1.57 | +3.29% | $1.54 | $1.61 | $1.51 | 713.70K |
| 2026-06-17 | $1.52 | +2.01% | $1.50 | $1.59 | $1.49 | 208.70K |
| 2026-06-16 | $1.49 | -1.97% | $1.52 | $1.57 | $1.48 | 318.40K |
| 2026-06-15 | $1.52 | +2.70% | $1.55 | $1.62 | $1.52 | 394.80K |
| 2026-06-12 | $1.48 | +2.78% | $1.49 | $1.51 | $1.45 | 293.80K |
| 2026-06-11 | $1.44 | +4.35% | $1.38 | $1.45 | $1.36 | 330.80K |
| 2026-06-10 | $1.38 | -2.82% | $1.39 | $1.44 | $1.38 | 216.10K |
| 2026-06-09 | $1.42 | +0.71% | $1.43 | $1.48 | $1.38 | 246.70K |
| 2026-06-08 | $1.41 | -1.40% | $1.46 | $1.47 | $1.40 | 195.70K |
| 2026-06-05 | $1.43 | -7.74% | $1.54 | $1.54 | $1.40 | 546.30K |
| 2026-06-04 | $1.55 | +2.65% | $1.51 | $1.58 | $1.51 | 259.00K |
| 2026-06-03 | $1.51 | -3.82% | $1.55 | $1.60 | $1.51 | 300.80K |
| 2026-06-02 | $1.57 | +0.64% | $1.54 | $1.60 | $1.52 | 629.80K |
| 2026-06-01 | $1.56 | -2.50% | $1.60 | $1.61 | $1.55 | 406.00K |
| 2026-05-29 | $1.60 | -1.84% | $1.63 | $1.65 | $1.59 | 364.70K |
| 2026-05-28 | $1.63 | -1.81% | $1.68 | $1.71 | $1.61 | 346.80K |
| 2026-05-27 | $1.66 | -0.60% | $1.68 | $1.74 | $1.65 | 415.60K |
| 2026-05-26 | $1.67 | -4.57% | $1.75 | $1.79 | $1.67 | 245.80K |