ArriVent BioPharma Inc. C... (AVBP)
NASDAQ: AVBP
· Real-Time Price · USD
19.84
1.01 (5.36%)
At close: Oct 03, 2025, 3:59 PM
19.84
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
AVBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.82 | 20.02 | 18.82 | 19.84 | 19.84 | 5.36% | 353,771 |
| Oct 2, 2025 | 18.52 | 18.94 | 18.46 | 18.83 | 18.83 | 2.00% | 190,718 |
| Oct 1, 2025 | 18.31 | 18.80 | 18.31 | 18.46 | 18.46 | 0.05% | 127,142 |
| Sep 30, 2025 | 18.35 | 18.69 | 18.10 | 18.45 | 18.45 | 1.60% | 270,906 |
| Sep 29, 2025 | 18.27 | 18.79 | 17.04 | 18.16 | 18.16 | 0.72% | 529,400 |
| Sep 26, 2025 | 17.16 | 18.09 | 17.10 | 18.03 | 18.03 | 5.01% | 275,700 |
| Sep 25, 2025 | 17.74 | 17.75 | 17.16 | 17.17 | 17.17 | -3.86% | 148,206 |
| Sep 24, 2025 | 18.12 | 18.51 | 17.84 | 17.86 | 17.86 | -2.24% | 166,800 |
| Sep 23, 2025 | 18.64 | 19.05 | 18.04 | 18.27 | 18.27 | -1.88% | 272,549 |
| Sep 22, 2025 | 17.67 | 18.63 | 17.31 | 18.62 | 18.62 | 5.50% | 326,300 |
| Sep 19, 2025 | 18.58 | 18.58 | 17.59 | 17.65 | 17.65 | -5.01% | 1,516,800 |
| Sep 18, 2025 | 17.66 | 18.63 | 17.64 | 18.58 | 18.58 | 6.11% | 358,004 |
| Sep 17, 2025 | 18.27 | 18.70 | 17.21 | 17.51 | 17.51 | -3.79% | 311,028 |
| Sep 16, 2025 | 18.92 | 19.20 | 18.02 | 18.20 | 18.20 | -3.96% | 215,749 |
| Sep 15, 2025 | 19.72 | 19.99 | 18.75 | 18.95 | 18.95 | -3.86% | 268,118 |
| Sep 12, 2025 | 18.93 | 19.78 | 18.93 | 19.71 | 19.71 | 3.63% | 297,400 |
| Sep 11, 2025 | 18.89 | 19.50 | 18.69 | 19.02 | 19.02 | 0.79% | 490,718 |
| Sep 10, 2025 | 19.66 | 19.66 | 18.35 | 18.87 | 18.87 | -4.79% | 424,616 |
| Sep 9, 2025 | 20.22 | 20.76 | 19.46 | 19.82 | 19.82 | -1.93% | 261,246 |
| Sep 8, 2025 | 20.20 | 20.99 | 19.86 | 20.21 | 20.21 | 0.10% | 524,100 |
Page 1 of 22