ArriVent BioPharma, Inc. AVBP
NASDAQ · United States · Health Technology
$28.93-1.35 (-4.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $29.93 | -1.16% | $29.99 | $30.46 | $29.33 | 162.87K |
| 2026-09-30 | $30.28 | +2.51% | $29.69 | $30.90 | $29.65 | 712.50K |
| 2026-09-29 | $29.54 | +0.82% | $29.30 | $30.05 | $28.80 | 780.00K |
| 2026-09-28 | $29.30 | +2.99% | $28.38 | $29.90 | $28.02 | 1.02M |
| 2026-09-25 | $28.45 | -5.48% | $30.16 | $30.55 | $28.43 | 653.20K |
| 2026-09-24 | $30.10 | -0.66% | $29.94 | $30.51 | $29.24 | 609.00K |
| 2026-09-23 | $30.30 | -0.07% | $30.32 | $31.49 | $29.84 | 1.21M |
| 2026-09-22 | $30.32 | +1.95% | $30.22 | $30.50 | $29.56 | 389.10K |
| 2026-09-21 | $29.74 | +2.91% | $29.17 | $31.16 | $28.20 | 937.00K |
| 2026-09-18 | $28.90 | +1.90% | $29.00 | $29.64 | $28.62 | 1.24M |
| 2026-09-17 | $28.36 | +2.57% | $28.24 | $28.45 | $27.84 | 456.40K |
| 2026-09-16 | $27.65 | -1.14% | $28.15 | $28.31 | $27.28 | 379.40K |
| 2026-09-15 | $27.97 | -2.10% | $28.51 | $28.75 | $27.70 | 337.30K |
| 2026-09-14 | $28.57 | -1.48% | $29.10 | $29.83 | $28.40 | 538.30K |
| 2026-09-11 | $29.00 | +1.05% | $29.16 | $29.21 | $28.15 | 1.13M |
| 2026-09-10 | $28.70 | -3.66% | $29.33 | $30.53 | $28.54 | 564.20K |
| 2026-09-09 | $29.79 | -1.62% | $30.02 | $30.26 | $29.40 | 280.10K |
| 2026-09-08 | $30.28 | -2.16% | $30.57 | $31.40 | $30.02 | 722.00K |
| 2026-09-04 | $30.95 | -0.26% | $30.79 | $31.45 | $30.59 | 182.40K |
| 2026-09-03 | $31.03 | +1.70% | $30.58 | $31.39 | $30.22 | 465.40K |
| 2026-09-02 | $30.51 | +1.19% | $30.33 | $30.79 | $29.60 | 423.90K |
| 2026-09-01 | $30.15 | +0.33% | $30.10 | $30.33 | $29.69 | 356.10K |
| 2026-08-31 | $30.05 | -0.40% | $29.94 | $30.26 | $29.35 | 369.60K |
| 2026-08-28 | $30.17 | -2.68% | $30.53 | $31.37 | $29.75 | 353.50K |
| 2026-08-27 | $31.00 | -0.45% | $30.79 | $31.76 | $30.24 | 300.00K |
| 2026-08-26 | $31.14 | -0.67% | $31.21 | $31.41 | $30.11 | 433.80K |
| 2026-08-25 | $31.35 | +10.93% | $28.64 | $31.52 | $28.64 | 961.70K |
| 2026-08-24 | $28.26 | -2.95% | $29.02 | $29.02 | $28.05 | 225.60K |
| 2026-08-21 | $29.12 | -0.21% | $29.45 | $29.77 | $28.95 | 304.80K |
| 2026-08-20 | $29.18 | -2.80% | $29.73 | $29.81 | $28.64 | 406.30K |
| 2026-08-19 | $30.02 | +0.07% | $30.13 | $30.45 | $29.31 | 522.80K |
| 2026-08-18 | $30.00 | +3.41% | $28.86 | $30.36 | $28.86 | 408.70K |
| 2026-08-17 | $29.01 | -1.69% | $29.30 | $29.63 | $28.57 | 455.20K |
| 2026-08-14 | $29.51 | -1.63% | $29.99 | $30.07 | $29.13 | 439.00K |
| 2026-08-13 | $30.00 | -4.64% | $30.73 | $30.96 | $29.40 | 478.90K |
| 2026-08-12 | $31.46 | +0.22% | $31.18 | $31.60 | $30.86 | 295.80K |
| 2026-08-11 | $31.39 | +1.29% | $31.13 | $31.59 | $30.57 | 453.40K |
| 2026-08-10 | $30.99 | +0.49% | $30.79 | $31.28 | $30.25 | 471.90K |
| 2026-08-07 | $30.84 | -0.55% | $31.57 | $31.79 | $30.27 | 302.10K |
| 2026-08-06 | $31.01 | +1.31% | $30.61 | $31.50 | $30.08 | 181.60K |
| 2026-08-05 | $30.61 | -2.79% | $31.59 | $31.83 | $30.05 | 500.40K |
| 2026-08-04 | $31.49 | +6.24% | $30.04 | $31.89 | $29.80 | 427.50K |
| 2026-08-03 | $29.64 | -0.60% | $29.49 | $30.58 | $29.28 | 278.20K |
| 2026-07-31 | $29.82 | -2.74% | $30.63 | $32.65 | $29.67 | 427.80K |
| 2026-07-30 | $30.66 | +2.06% | $30.29 | $32.46 | $30.11 | 318.40K |
| 2026-07-29 | $30.04 | +0.20% | $29.93 | $30.37 | $29.05 | 357.50K |
| 2026-07-28 | $29.98 | -0.60% | $30.09 | $31.12 | $29.30 | 818.40K |
| 2026-07-27 | $30.16 | -4.95% | $31.86 | $32.44 | $30.00 | 759.30K |
| 2026-07-24 | $31.73 | +0.60% | $31.87 | $33.01 | $30.81 | 475.00K |
| 2026-07-23 | $31.54 | +3.61% | $30.24 | $31.65 | $29.88 | 312.20K |
| 2026-07-22 | $30.44 | +7.71% | $27.94 | $31.29 | $27.94 | 694.90K |
| 2026-07-21 | $28.26 | +0.14% | $28.11 | $28.55 | $27.40 | 599.60K |
| 2026-07-20 | $28.22 | -14.97% | $33.41 | $33.99 | $28.01 | 924.80K |
| 2026-07-17 | $33.19 | +1.31% | $32.25 | $33.81 | $31.61 | 840.00K |
| 2026-07-16 | $32.76 | -0.58% | $32.73 | $33.11 | $31.34 | 473.00K |
| 2026-07-15 | $32.95 | +1.26% | $32.52 | $33.47 | $32.25 | 315.00K |
| 2026-07-14 | $32.54 | -3.27% | $33.72 | $33.90 | $32.45 | 293.30K |
| 2026-07-13 | $33.64 | -0.15% | $33.24 | $33.93 | $32.36 | 328.00K |
| 2026-07-10 | $33.69 | +0.06% | $33.65 | $34.00 | $32.84 | 436.60K |
| 2026-07-09 | $33.67 | +0.81% | $33.41 | $34.19 | $33.31 | 428.80K |
| 2026-07-08 | $33.40 | -2.28% | $33.90 | $34.60 | $32.75 | 857.90K |
| 2026-07-07 | $34.18 | -0.90% | $34.69 | $35.15 | $34.06 | 402.30K |
| 2026-07-06 | $34.49 | -0.52% | $34.80 | $35.60 | $33.99 | 467.30K |
| 2026-07-02 | $34.67 | +0.49% | $34.76 | $35.31 | $34.08 | 515.60K |
| 2026-07-01 | $34.50 | -0.69% | $34.81 | $35.41 | $34.34 | 314.80K |
| 2026-06-30 | $34.74 | +1.08% | $34.59 | $35.57 | $34.40 | 643.80K |
| 2026-06-29 | $34.37 | +1.09% | $33.58 | $34.69 | $33.51 | 486.40K |
| 2026-06-26 | $34.00 | +0.52% | $33.94 | $35.83 | $33.48 | 1.96M |
| 2026-06-25 | $33.83 | +5.64% | $32.03 | $34.73 | $31.81 | 1.03M |
| 2026-06-24 | $32.02 | -5.10% | $33.80 | $34.25 | $31.97 | 965.60K |
| 2026-06-23 | $33.74 | +3.18% | $32.50 | $34.65 | $32.48 | 850.20K |
| 2026-06-22 | $32.70 | +3.02% | $32.18 | $34.06 | $31.71 | 749.10K |
| 2026-06-18 | $31.74 | +1.21% | $32.70 | $32.80 | $31.43 | 859.30K |
| 2026-06-17 | $31.36 | +3.40% | $30.63 | $31.70 | $30.27 | 529.10K |
| 2026-06-16 | $30.33 | +0.10% | $30.40 | $30.81 | $29.13 | 429.90K |
| 2026-06-15 | $30.30 | -0.79% | $30.72 | $31.32 | $29.92 | 352.60K |
| 2026-06-12 | $30.54 | +1.13% | $30.20 | $31.36 | $30.20 | 448.20K |
| 2026-06-11 | $30.20 | -0.95% | $30.63 | $31.00 | $30.00 | 432.60K |
| 2026-06-10 | $30.49 | -0.20% | $30.28 | $31.28 | $30.00 | 373.80K |
| 2026-06-09 | $30.55 | +0.16% | $31.04 | $31.46 | $29.36 | 360.20K |
| 2026-06-08 | $30.50 | +0.49% | $30.88 | $31.13 | $30.24 | 438.20K |
| 2026-06-05 | $30.35 | -8.28% | $32.80 | $32.98 | $30.30 | 634.90K |
| 2026-06-04 | $33.09 | +11.11% | $29.49 | $33.62 | $29.49 | 744.70K |
| 2026-06-03 | $29.78 | -0.47% | $29.92 | $30.09 | $29.19 | 712.20K |
| 2026-06-02 | $29.92 | -2.48% | $30.37 | $30.40 | $28.31 | 911.70K |
| 2026-06-01 | $30.68 | +1.35% | $30.01 | $31.67 | $29.45 | 1.25M |
| 2026-05-29 | $30.27 | +12.24% | $27.24 | $30.88 | $27.00 | 1.31M |
| 2026-05-28 | $26.97 | -1.82% | $27.36 | $27.58 | $26.61 | 408.70K |
| 2026-05-27 | $27.47 | -1.68% | $28.05 | $28.62 | $27.08 | 433.60K |
| 2026-05-26 | $27.94 | +4.53% | $27.06 | $28.12 | $26.95 | 552.30K |