Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

Acrivon Therapeutics, Inc. (ACRV)

1.4100
+0.0800
+(6.02%)
At close: May 2 at 4:00:01 PM EDT
1.3809
-0.03
(-2.06%)
After hours: May 2 at 7:59:34 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.39001.42001.32501.41001.4100653,700
May 1, 20251.44001.49001.32001.33001.3300975,800
Apr 30, 20251.43001.55001.40001.40001.4000915,400
Apr 29, 20251.52001.54001.39001.44001.4400714,700
Apr 28, 20251.70001.70001.51001.55001.5500814,500
Apr 25, 20252.01002.08401.61001.64001.640016,140,800
Apr 24, 20252.00002.00001.86001.99001.9900204,200
Apr 23, 20252.09002.12001.96502.00002.0000227,500
Apr 22, 20251.94002.03001.83002.03002.0300253,200
Apr 21, 20251.83002.07001.76101.91001.9100314,600
Apr 17, 20251.85001.87001.66001.81001.8100236,500
Apr 16, 20252.15002.18001.73001.85001.8500646,400
Apr 15, 20251.51002.19001.50002.15002.15001,545,600
Apr 14, 20251.63001.73001.49001.50001.5000218,700
Apr 11, 20251.55001.62001.45001.62001.6200108,700
Apr 10, 20251.62001.63001.44001.53001.5300166,000
Apr 9, 20251.32001.66901.30001.61001.6100246,900
Apr 8, 20251.49001.69901.32001.36001.3600296,900
Apr 7, 20251.47001.64001.36001.39001.3900169,700
Apr 4, 20251.59001.67501.40001.51001.5100317,600
Apr 3, 20251.55001.72001.53001.64001.6400174,500
Apr 2, 20251.69001.90001.62001.74001.7400288,800
Apr 1, 20251.99001.99001.56001.68001.6800569,900
Mar 31, 20252.25002.30002.02002.03002.0300275,700
Mar 28, 20252.48002.52002.14002.24002.2400436,700
Mar 27, 20252.88002.97002.44002.52002.5200524,400
Mar 26, 20254.26004.42002.51002.61002.61001,864,900
Mar 25, 20255.55005.62005.35005.39005.390045,400
Mar 24, 20255.52005.65105.25005.61005.610039,800
Mar 21, 20255.06005.40005.00005.36005.360064,700
Mar 20, 20255.47005.52005.14005.14005.140014,500
Mar 19, 20255.41005.62005.19505.46005.460021,800
Mar 18, 20255.33005.42005.29005.36005.360015,300
Mar 17, 20255.52005.57005.32205.50005.500016,500
Mar 14, 20255.19005.46005.19005.44005.440017,900
Mar 13, 20255.31005.35905.07005.07005.070013,700
Mar 12, 20255.20005.39005.16005.33005.330018,500
Mar 11, 20255.38005.54005.21005.45005.450018,400
Mar 10, 20255.28005.45005.17505.29005.290023,800
Mar 7, 20255.58005.58005.31005.54005.540012,000
Mar 6, 20255.68005.68005.29005.51005.510019,400
Mar 5, 20255.49005.75005.33005.58005.580031,400
Mar 4, 20255.19005.55005.14005.36005.360055,200
Mar 3, 20255.54105.54105.07005.14005.140032,500
Feb 28, 20255.34005.59005.25005.31005.310021,400
Feb 27, 20255.41005.68505.27005.34005.340020,300
Feb 26, 20255.53005.65005.31005.31005.310017,600
Feb 25, 20255.40005.68005.31105.53005.530041,200
Feb 24, 20255.58005.96005.28105.38005.3800255,100
Feb 21, 20255.94005.94005.54005.54005.540040,700
Feb 20, 20255.35006.08005.35005.85005.850052,900
Feb 19, 20255.26005.36005.00005.31005.310023,300
Feb 18, 20255.53005.68005.12105.26005.260029,700
Feb 14, 20255.42005.73005.30505.42005.420019,700
Feb 13, 20255.20005.36505.05005.36005.360016,100
Feb 12, 20254.91005.16004.90505.16005.160035,100
Feb 11, 20255.49005.49004.69004.91004.910079,300
Feb 10, 20256.12006.12005.58005.62005.620026,900
Feb 7, 20256.44006.59006.02006.02006.020031,900
Feb 6, 20256.77007.24006.36006.51006.510066,700
Feb 5, 20255.83008.00005.83006.97006.9700736,900
Feb 4, 20255.67005.91005.56005.91005.910023,500
Feb 3, 20256.07006.07005.46005.57005.570028,400
Jan 31, 20255.94006.27805.88006.07006.070027,700
Jan 30, 20255.46005.88505.46005.79005.790012,900
Jan 29, 20255.50005.83005.45005.55005.550014,900
Jan 28, 20255.59005.60005.28005.55005.550074,900
Jan 27, 20255.45005.76005.45005.56005.560026,400
Jan 24, 20255.68005.84605.44005.45005.450015,200
Jan 23, 20255.62005.70005.48005.69005.690020,700
Jan 22, 20255.81005.81005.39105.60005.600019,600
Jan 21, 20255.80005.88005.65005.65005.650024,700
Jan 17, 20255.60005.88005.41005.78005.780079,300
Jan 16, 20255.53005.66005.36005.55005.550043,200
Jan 15, 20255.78006.00005.41005.54005.540051,700
Jan 14, 20255.60005.60005.35005.56005.560029,000
Jan 13, 20255.46005.56005.32005.51005.510033,200
Jan 10, 20255.95006.00005.45005.47005.470041,900
Jan 8, 20255.76206.34005.76206.10006.100024,500
Jan 7, 20256.63006.83506.26006.30006.300031,000
Jan 6, 20256.70007.18006.48006.79006.790045,300
Jan 3, 20255.75006.70205.75006.62006.620070,000
Jan 2, 20256.21006.39805.68005.69005.690046,100
Dec 31, 20245.50006.15005.50006.02006.020036,600
Dec 30, 20245.87005.87005.40005.41005.410072,500
Dec 27, 20246.29006.39005.81005.92005.920028,100
Dec 26, 20246.23006.32006.13006.19006.190026,600
Dec 24, 20246.25006.25506.01006.23006.230027,400
Dec 23, 20246.75006.75006.24006.36006.360056,000
Dec 20, 20246.62007.18006.51006.71006.7100224,300
Dec 19, 20246.73006.86006.66006.69006.690036,500
Dec 18, 20247.18007.44506.56006.69006.690052,900
Dec 17, 20247.01007.28006.99007.21007.210048,400
Dec 16, 20246.91007.19006.80007.00007.000040,000
Dec 13, 20247.12007.47007.01007.06007.060071,200
Dec 12, 20247.44007.77007.00007.02007.020072,400
Dec 11, 20246.97007.48006.77007.44007.440060,600
Dec 10, 20246.65007.05006.55006.86006.860048,400
Dec 9, 20246.45006.77006.45006.65006.650033,700
Dec 6, 20246.45006.53906.17006.42006.420059,500
Dec 5, 20246.87006.97006.34006.44006.440072,500
Dec 4, 20247.35007.35006.70006.73006.730088,600
Dec 3, 20247.37007.45007.06307.45007.450074,100
Dec 2, 20247.67007.82007.36007.44007.440077,600
Nov 29, 20247.56007.69007.56007.58007.580020,200
Nov 27, 20247.46007.70007.21007.52007.520050,800
Nov 26, 20247.27007.52607.17007.35007.350027,500
Nov 25, 20246.61007.21006.61007.16007.160084,300
Nov 22, 20246.45006.63406.33006.55006.550025,900
Nov 21, 20246.50006.68006.43006.44006.440027,300
Nov 20, 20246.38006.65506.32006.50006.500031,200
Nov 19, 20246.31006.48906.11006.38006.380046,400
Nov 18, 20246.91006.98006.25006.27006.270071,200
Nov 15, 20248.00008.35006.89006.96006.9600113,500
Nov 14, 20247.95008.13007.80607.92007.920040,000
Nov 13, 20248.53008.54007.93007.93007.930076,400
Nov 12, 20248.23008.46008.02008.39008.390053,800
Nov 11, 20248.66008.66008.15008.23008.230026,100
Nov 8, 20248.56008.61008.37508.57008.570033,400
Nov 7, 20248.40008.74008.21008.50008.500080,300
Nov 6, 20248.20008.49008.00008.37008.370072,400
Nov 5, 20247.78007.89007.69307.83007.830027,900
Nov 4, 20248.03008.05007.80407.85007.850035,800
Nov 1, 20248.13008.13007.92008.01008.010035,900
Oct 31, 20248.33008.33007.98008.00008.000036,000
Oct 30, 20248.16008.46008.16008.35008.350026,500
Oct 29, 20248.09008.30008.09008.27008.270029,900
Oct 28, 20248.08008.25007.95008.17008.170049,500
Oct 25, 20248.02008.02507.93007.96007.960040,400
Oct 24, 20248.05008.16207.94508.03008.030027,900
Oct 23, 20248.03008.11007.87008.06008.060074,800
Oct 22, 20247.97008.24007.97008.05008.050049,900
Oct 21, 20248.19008.26507.94108.05008.050027,500
Oct 18, 20247.89008.36007.77008.25008.250071,800
Oct 17, 20247.79008.13007.58007.87007.870055,100
Oct 16, 20247.65008.16007.59007.75007.750088,700
Oct 15, 20247.19007.70007.17907.60007.600081,400
Oct 14, 20247.30007.30007.01007.26007.260054,600
Oct 11, 20247.04007.29006.91007.29007.290066,300
Oct 10, 20246.87007.09006.87006.98006.980067,200
Oct 9, 20247.00007.08006.94006.99006.990080,800
Oct 8, 20246.96007.10006.91007.00007.0000201,700
Oct 7, 20247.06007.11006.89006.94006.940048,000
Oct 4, 20246.91007.17006.85007.01007.0100111,900
Oct 3, 20247.01007.12006.88006.89006.8900113,900
Oct 2, 20246.98007.18006.87007.11007.110086,500
Oct 1, 20247.02007.18006.86006.98006.980093,100
Sep 30, 20247.15007.26006.95007.00007.0000100,700
Sep 27, 20247.36007.38007.14007.16007.160040,500
Sep 26, 20247.26007.55007.06007.26007.260084,900
Sep 25, 20247.20007.24007.03007.17007.170040,200
Sep 24, 20247.28007.31407.00007.19007.190052,700
Sep 23, 20247.57007.68007.11007.23007.2300102,500
Sep 20, 20247.50007.71007.33007.47007.4700519,200
Sep 19, 20247.85007.85007.40007.59007.5900126,700
Sep 18, 20247.65007.82007.20107.56007.5600234,400
Sep 17, 20248.31008.43007.53007.60007.6000211,500
Sep 16, 20249.500010.00008.14008.23008.2300565,600
Sep 13, 20249.40009.40008.63008.91008.910087,100
Sep 12, 20249.49009.98909.14509.24009.2400144,800
Sep 11, 20248.51009.58008.14009.50009.500096,200
Sep 10, 20247.92008.89007.91008.58008.5800145,100
Sep 9, 20248.01008.25007.90007.90007.900039,700
Sep 6, 20248.18008.34007.91008.08008.080063,700
Sep 5, 20248.13008.33007.75008.06008.060093,500
Sep 4, 20248.41008.69008.15008.20008.200040,800
Sep 3, 20249.43009.47008.42008.42008.420038,300
Aug 30, 202410.160010.16008.92009.49009.490075,900
Aug 29, 20249.370010.00009.36009.98009.9800196,800
Aug 28, 20249.09009.34009.05009.27009.270041,600
Aug 27, 20249.40009.53009.03009.18009.180036,400
Aug 26, 20249.470010.00009.39509.46009.460096,100
Aug 23, 20248.92009.37508.87009.36009.360040,100
Aug 22, 20249.20509.24508.60508.69008.690024,400
Aug 21, 20249.10009.42008.81009.19009.190072,100
Aug 20, 20248.35009.23008.35009.03009.030081,300
Aug 19, 20247.72008.40007.45008.33008.330050,400
Aug 16, 20247.23007.72007.11007.60007.600031,000
Aug 15, 20247.24007.60006.94007.23007.230037,000
Aug 14, 20247.35007.35007.01007.02007.020047,000
Aug 13, 20247.66007.73007.23007.25007.250064,600
Aug 12, 20247.67507.78007.42007.59007.590038,400
Aug 9, 20247.17007.69007.10507.69007.690044,200
Aug 8, 20246.98007.30006.87007.18007.180044,300
Aug 7, 20247.35007.38006.89006.99006.990050,600
Aug 6, 20247.40007.45507.15007.19007.190060,900
Aug 5, 20247.49007.49007.09007.38007.3800116,000
Aug 2, 20247.46007.75007.46007.55007.550058,300
Aug 1, 20248.30008.30007.71507.81007.810070,700
Jul 31, 20248.25008.52008.07008.38008.380057,200
Jul 30, 20248.84008.84008.10008.24008.240060,300
Jul 29, 20248.93009.24008.58008.71008.710075,600
Jul 26, 20248.44008.87508.21008.86008.860054,300
Jul 25, 20247.97008.44007.91008.37008.370050,500
Jul 24, 20247.59008.20007.59008.00008.000078,400
Jul 23, 20247.47007.64007.31007.59007.590052,500
Jul 22, 20247.30007.56007.24007.55007.550062,400
Jul 19, 20247.57007.57507.21007.33007.330056,400
Jul 18, 20247.60007.67007.40007.56007.560086,500
Jul 17, 20247.84008.00007.54007.69007.690059,600
Jul 16, 20247.57008.00007.57007.94007.940066,500
Jul 15, 20247.41007.60007.22007.47007.470066,400
Jul 12, 20247.93008.00007.26007.45007.4500116,500
Jul 11, 20247.32007.95007.28507.91007.910098,500
Jul 10, 20247.17007.70007.00007.16007.160098,200
Jul 9, 20247.06007.22006.82007.13007.130073,500
Jul 8, 20247.08007.35006.81007.08007.0800177,000
Jul 5, 20246.15007.14006.06007.07007.0700127,000
Jul 3, 20246.15006.15005.80006.14006.1400179,800
Jul 2, 20245.88006.13005.74006.08006.080095,300
Jul 1, 20245.83006.14505.78505.86005.8600234,400
Jun 28, 20245.77005.83005.50005.80005.8000261,900
Jun 27, 20245.82005.89005.64005.76005.760039,800
Jun 26, 20246.06006.06005.68005.80005.800098,300
Jun 25, 20246.26006.26006.05006.06006.0600126,600
Jun 24, 20246.68006.79006.14006.26006.2600111,100
Jun 21, 20246.54006.79006.39006.61006.6100619,100
Jun 20, 20246.63006.74006.51006.52006.520093,600
Jun 18, 20246.93006.99006.60006.63006.630074,800
Jun 17, 20247.14007.31006.69306.88006.8800112,900
Jun 14, 20247.65007.73007.10007.25007.250092,800
Jun 13, 20247.51007.73507.47107.72007.720090,400
Jun 12, 20247.64008.12007.47007.55007.550096,500
Jun 11, 20247.54007.76007.40007.40007.4000108,800
Jun 10, 20247.17007.61007.12007.56007.5600113,700
Jun 7, 20247.15007.33007.15007.25007.250053,000
Jun 6, 20247.44007.54407.23007.34007.340077,100
Jun 5, 20247.39007.53107.31707.39007.390057,100
Jun 4, 20247.66007.81007.18007.31007.3100172,600
Jun 3, 20247.97008.15007.56007.70007.7000121,200
May 31, 20247.57008.10007.53707.72007.7200126,900
May 30, 20247.51007.82007.47007.57007.570066,400
May 29, 20247.65007.74007.45507.50007.500080,500
May 28, 20248.09008.16007.65007.72007.7200221,800
May 24, 20248.14008.25507.93007.95007.950052,200
May 23, 20248.57008.57008.00008.11008.110065,000
May 22, 20248.14008.66008.13008.57008.570051,700
May 21, 20248.54008.68008.19008.21008.210044,400
May 20, 20248.99009.14008.53008.55008.550060,100
May 17, 20248.57009.00008.56508.89008.890058,300
May 16, 20248.53008.81008.45008.56008.560041,700
May 15, 20248.58008.71008.28008.65008.650038,500
May 14, 20248.32008.90008.15008.36008.360084,900
May 13, 20248.64009.10008.33008.48008.480059,700
May 10, 20248.14008.78007.98008.77008.7700100,200
May 9, 20248.05008.74008.00408.14008.1400227,400
May 8, 20248.33008.35508.02008.23008.2300128,100
May 7, 20248.74008.74008.19508.34008.3400177,300
May 6, 20249.58009.58008.59508.83008.8300146,900
May 3, 20248.510010.29008.31009.59009.5900375,300

Related Tickers

SPRB Spruce Biosciences, Inc.
0.0786
0.00%
 
LXEO Lexeo Therapeutics, Inc.
4.6400
-1.49%
 
KYTX Kyverna Therapeutics, Inc.
2.2800
+2.70%
 
PLRX Pliant Therapeutics, Inc.
1.6900
+4.32%
 
BOLD Boundless Bio, Inc.
1.6050
-0.31%
 
CLYM Climb Bio, Inc.
1.2700
+0.79%
 
INZY Inozyme Pharma, Inc.
1.6200
+33.88%
 
ALEC Alector, Inc.
1.3000
+6.56%
 
ABOS Acumen Pharmaceuticals, Inc.
1.0800
+0.93%
 
CYCC Cyclacel Pharmaceuticals, Inc.
0.2512
+2.74%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.