Acrivon Therapeutics Inc.... (ACRV)
NASDAQ: ACRV
· Real-Time Price · USD
1.91
0.05 (2.69%)
At close: Oct 03, 2025, 3:59 PM
1.91
-0.04%
After-hours: Oct 03, 2025, 06:51 PM EDT
ACRV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.88 | 1.98 | 1.84 | 1.91 | 1.91 | 2.69% | 559,185 |
| Oct 2, 2025 | 1.84 | 1.90 | 1.77 | 1.86 | 1.86 | 2.76% | 282,418 |
| Oct 1, 2025 | 1.82 | 1.86 | 1.78 | 1.81 | 1.81 | 0.00% | 390,700 |
| Sep 30, 2025 | 1.77 | 1.83 | 1.70 | 1.81 | 1.81 | -0.55% | 539,479 |
| Sep 29, 2025 | 1.69 | 1.84 | 1.66 | 1.82 | 1.82 | 9.64% | 996,867 |
| Sep 26, 2025 | 1.53 | 1.68 | 1.52 | 1.66 | 1.66 | 7.79% | 306,145 |
| Sep 25, 2025 | 1.56 | 1.62 | 1.51 | 1.54 | 1.54 | -1.28% | 330,407 |
| Sep 24, 2025 | 1.61 | 1.65 | 1.53 | 1.56 | 1.56 | -1.27% | 529,019 |
| Sep 23, 2025 | 1.65 | 1.67 | 1.58 | 1.58 | 1.58 | -4.82% | 407,113 |
| Sep 22, 2025 | 1.61 | 1.70 | 1.58 | 1.66 | 1.66 | 1.84% | 505,047 |
| Sep 19, 2025 | 1.68 | 1.69 | 1.63 | 1.63 | 1.63 | -2.40% | 423,985 |
| Sep 18, 2025 | 1.58 | 1.69 | 1.57 | 1.67 | 1.67 | 7.05% | 370,522 |
| Sep 17, 2025 | 1.54 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 889,600 |
| Sep 16, 2025 | 1.50 | 1.56 | 1.47 | 1.55 | 1.55 | 2.65% | 640,407 |
| Sep 15, 2025 | 1.50 | 1.56 | 1.47 | 1.51 | 1.51 | -0.66% | 640,900 |
| Sep 12, 2025 | 1.55 | 1.57 | 1.46 | 1.52 | 1.52 | -1.94% | 884,044 |
| Sep 11, 2025 | 1.62 | 1.66 | 1.50 | 1.55 | 1.55 | -4.91% | 1,072,100 |
| Sep 10, 2025 | 1.62 | 1.72 | 1.60 | 1.63 | 1.63 | -1.21% | 867,800 |
| Sep 9, 2025 | 1.56 | 1.86 | 1.55 | 1.65 | 1.65 | -7.82% | 3,535,140 |
| Sep 8, 2025 | 1.50 | 2.67 | 1.35 | 1.79 | 1.79 | 34.59% | 51,978,521 |
Page 1 of 37