Skip to main content

ArriVent BioPharma, Inc. - Common Stock (NQ: AVBP )

30.78 +1.44 (+4.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 29.36 30.78 28.50 30.78 114,534 +1.44(+4.91%)
Oct 31, 2024 31.53 31.65 29.17 29.34 108,722 -2.13(-6.77%)
Oct 30, 2024 31.02 32.00 30.90 31.47 66,751 +0.25(+0.80%)
Oct 29, 2024 31.96 32.32 30.70 31.22 75,457 -0.95(-2.95%)
Oct 28, 2024 32.07 32.40 31.60 32.17 127,623 +0.49(+1.55%)
Oct 25, 2024 31.34 32.03 31.04 31.68 168,805 +0.66(+2.13%)
Oct 24, 2024 30.19 31.87 30.19 31.02 153,046 +0.78(+2.58%)
Oct 23, 2024 29.78 30.35 29.46 30.24 272,075 +0.19(+0.63%)
Oct 22, 2024 29.00 30.15 28.50 30.05 192,281 +1.34(+4.67%)
Oct 21, 2024 29.20 29.20 28.37 28.71 74,471 -0.45(-1.54%)
Oct 18, 2024 29.00 29.47 28.72 29.16 56,293 +0.17(+0.59%)
Oct 17, 2024 29.73 29.94 28.74 28.99 77,763 -0.75(-2.52%)
Oct 16, 2024 28.37 29.81 28.14 29.74 164,035 +1.33(+4.68%)
Oct 15, 2024 27.76 28.72 27.42 28.41 117,863 +0.47(+1.68%)
Oct 14, 2024 28.14 28.38 27.79 27.94 81,452 -0.30(-1.06%)
Oct 11, 2024 27.74 29.10 27.74 28.24 195,195 +0.45(+1.62%)
Oct 10, 2024 26.98 28.14 26.52 27.79 96,824 +0.72(+2.66%)
Oct 09, 2024 27.20 28.03 26.57 27.07 107,315 -0.32(-1.17%)
Oct 08, 2024 27.59 28.48 27.21 27.39 150,405 -0.06(-0.22%)
Oct 07, 2024 27.16 28.17 27.09 27.45 195,777 +0.19(+0.70%)
Oct 04, 2024 26.01 27.89 26.01 27.26 256,955 +1.64(+6.40%)
Oct 03, 2024 23.61 25.77 23.61 25.62 283,388 +1.83(+7.69%)
Oct 02, 2024 23.75 24.09 23.41 23.79 181,520 +0.00(+0.00%)
Oct 01, 2024 23.05 24.28 23.00 23.79 195,305 +0.29(+1.23%)
Sep 30, 2024 23.00 23.50 23.00 23.50 105,689 +0.50(+2.17%)
Sep 27, 2024 23.66 24.11 22.59 23.00 216,461 -0.51(-2.17%)
Sep 26, 2024 23.30 24.01 23.11 23.51 125,144 +0.40(+1.73%)
Sep 25, 2024 23.41 23.71 22.80 23.11 145,561 -0.45(-1.91%)
Sep 24, 2024 22.62 24.11 22.56 23.56 220,421 +0.92(+4.06%)
Sep 23, 2024 25.04 25.04 22.39 22.64 453,298 -2.17(-8.75%)
Sep 20, 2024 24.05 25.46 23.75 24.81 4,315,385 +0.61(+2.52%)
Sep 19, 2024 23.89 25.19 23.66 24.20 532,793 +0.61(+2.59%)
Sep 18, 2024 23.22 24.57 23.22 23.59 359,954 -0.35(-1.46%)
Sep 17, 2024 24.72 25.16 23.87 23.94 248,919 -0.60(-2.44%)
Sep 16, 2024 23.72 24.86 22.74 24.54 465,432 +0.78(+3.28%)
Sep 13, 2024 23.80 24.32 22.30 23.76 342,798 -0.03(-0.13%)
Sep 12, 2024 25.69 25.94 23.76 23.79 265,271 -1.57(-6.19%)
Sep 11, 2024 27.57 27.74 25.35 25.36 228,182 -1.93(-7.07%)
Sep 10, 2024 29.26 29.26 27.16 27.29 442,901 -0.44(-1.59%)
Sep 09, 2024 28.54 30.99 27.17 27.73 864,674 -0.28(-1.00%)
Sep 06, 2024 26.89 28.24 26.24 28.01 392,304 +1.41(+5.30%)
Sep 05, 2024 26.17 26.70 25.20 26.60 270,034 +0.48(+1.84%)
Sep 04, 2024 25.60 26.96 25.59 26.12 235,583 +0.12(+0.46%)
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.