Financial News

Acrivon Therapeutics, Inc. - Common Stock (NQ: ACRV )

7.260 +0.090 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 7.260 7.550 7.060 7.260 84,853 +0.09(+1.26%)
Sep 25, 2024 7.200 7.240 7.030 7.170 40,200 -0.02(-0.28%)
Sep 24, 2024 7.280 7.314 7.000 7.190 52,666 -0.04(-0.55%)
Sep 23, 2024 7.570 7.680 7.110 7.230 102,472 -0.24(-3.21%)
Sep 20, 2024 7.500 7.710 7.330 7.470 519,213 -0.12(-1.58%)
Sep 19, 2024 7.850 7.850 7.400 7.590 126,695 +0.03(+0.40%)
Sep 18, 2024 7.650 7.820 7.201 7.560 234,349 -0.04(-0.53%)
Sep 17, 2024 8.310 8.430 7.530 7.600 211,542 -0.63(-7.65%)
Sep 16, 2024 9.500 10.00 8.140 8.230 565,712 -0.68(-7.63%)
Sep 13, 2024 9.400 9.400 8.630 8.910 87,061 -0.33(-3.57%)
Sep 12, 2024 9.490 9.989 9.145 9.240 144,833 -0.26(-2.74%)
Sep 11, 2024 8.510 9.580 8.140 9.500 96,261 +0.92(+10.72%)
Sep 10, 2024 7.920 8.890 7.910 8.580 145,200 +0.68(+8.61%)
Sep 09, 2024 8.010 8.250 7.900 7.900 39,709 -0.18(-2.23%)
Sep 06, 2024 8.180 8.340 7.910 8.080 63,743 +0.02(+0.25%)
Sep 05, 2024 8.130 8.330 7.750 8.060 93,475 -0.14(-1.71%)
Sep 04, 2024 8.410 8.690 8.150 8.200 40,779 -0.22(-2.61%)
Sep 03, 2024 9.430 9.470 8.420 8.420 38,253 -1.07(-11.28%)
Aug 30, 2024 10.16 10.16 8.920 9.490 75,925 -0.49(-4.91%)
Aug 29, 2024 9.370 10.00 9.360 9.980 196,754 +0.71(+7.66%)
Aug 28, 2024 9.090 9.340 9.050 9.270 41,641 +0.09(+0.98%)
Aug 27, 2024 9.400 9.530 9.030 9.180 36,354 -0.28(-2.96%)
Aug 26, 2024 9.470 10.00 9.395 9.460 96,115 +0.10(+1.07%)
Aug 23, 2024 8.920 9.375 8.870 9.360 40,143 +0.67(+7.71%)
Aug 22, 2024 9.205 9.245 8.605 8.690 24,394 -0.50(-5.44%)
Aug 21, 2024 9.100 9.420 8.810 9.190 72,086 +0.16(+1.77%)
Aug 20, 2024 8.350 9.230 8.350 9.030 81,314 +0.70(+8.40%)
Aug 19, 2024 7.720 8.400 7.450 8.330 50,429 +0.73(+9.61%)
Aug 16, 2024 7.230 7.720 7.110 7.600 31,040 +0.37(+5.12%)
Aug 15, 2024 7.240 7.600 6.940 7.230 37,015 +0.21(+2.99%)
Aug 14, 2024 7.350 7.350 7.010 7.020 46,973 -0.23(-3.17%)
Aug 13, 2024 7.660 7.730 7.230 7.250 64,246 -0.34(-4.48%)
Aug 12, 2024 7.680 7.780 7.420 7.590 38,419 -0.10(-1.30%)
Aug 09, 2024 7.170 7.690 7.105 7.690 44,232 +0.51(+7.10%)
Aug 08, 2024 6.980 7.300 6.870 7.180 44,290 +0.19(+2.72%)
Aug 07, 2024 7.350 7.380 6.889 6.990 50,584 -0.20(-2.78%)
Aug 06, 2024 7.400 7.455 7.150 7.190 60,917 -0.19(-2.57%)
Aug 05, 2024 7.490 7.490 7.090 7.380 115,984 -0.17(-2.25%)
Aug 02, 2024 7.460 7.750 7.460 7.550 58,343 -0.26(-3.33%)
Aug 01, 2024 8.300 8.300 7.715 7.810 70,743 -0.57(-6.80%)
Jul 31, 2024 8.250 8.520 8.070 8.380 57,179 +0.14(+1.70%)
Jul 30, 2024 8.840 8.840 8.100 8.240 60,365 -0.47(-5.40%)
Jul 29, 2024 8.930 9.240 8.580 8.710 75,613 -0.15(-1.69%)
Jul 26, 2024 8.440 8.875 8.210 8.860 54,473 +0.49(+5.85%)
Jul 25, 2024 7.970 8.440 7.910 8.370 50,581 +0.37(+4.62%)
Jul 24, 2024 7.590 8.200 7.590 8.000 78,353 +0.41(+5.40%)
Jul 23, 2024 7.470 7.640 7.310 7.590 52,458 +0.04(+0.53%)
Jul 22, 2024 7.300 7.560 7.240 7.550 62,353 +0.22(+3.00%)
Jul 19, 2024 7.570 7.575 7.210 7.330 56,353 -0.23(-3.04%)
Jul 18, 2024 7.600 7.670 7.400 7.560 86,571 -0.13(-1.69%)
Jul 17, 2024 7.840 8.000 7.540 7.690 59,634 -0.25(-3.15%)
Jul 16, 2024 7.570 8.000 7.570 7.940 66,529 +0.47(+6.29%)
Jul 15, 2024 7.410 7.600 7.220 7.470 66,362 +0.02(+0.27%)
Jul 12, 2024 7.930 8.000 7.260 7.450 116,517 -0.46(-5.82%)
Jul 11, 2024 7.320 7.950 7.285 7.910 98,542 +0.75(+10.47%)
Jul 10, 2024 7.170 7.700 7.000 7.160 98,216 +0.03(+0.42%)
Jul 09, 2024 7.060 7.220 6.820 7.130 73,517 +0.05(+0.71%)
Jul 08, 2024 7.080 7.350 6.810 7.080 176,954 +0.01(+0.14%)
Jul 05, 2024 6.150 7.140 6.060 7.070 126,989 +0.93(+15.15%)
Jul 03, 2024 6.150 6.150 5.800 6.140 179,794 +0.06(+0.99%)
Jul 02, 2024 5.880 6.130 5.740 6.080 95,281 +0.22(+3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback