NasdaqGM - Delayed Quote USD

ArriVent BioPharma, Inc. (AVBP)

21.25
+0.25
+(1.19%)
At close: May 30 at 4:00:01 PM EDT
21.25
0.00
(0.00%)
After hours: May 30 at 4:20:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 202520.8321.6120.1821.2521.25307,124
May 29, 202520.1521.4419.9821.0021.00577,300
May 28, 202520.7720.7719.8020.0420.04302,000
May 27, 202520.6020.8620.0720.6320.63261,200
May 23, 202520.1920.7019.6220.4020.40360,600
May 22, 202520.3021.1619.7420.6320.63336,400
May 21, 202520.4821.0719.9920.4720.47178,100
May 20, 202519.5221.0519.0920.8620.86474,100
May 19, 202519.1719.5218.6919.3519.35165,100
May 16, 202519.1519.5518.9719.3619.36137,000
May 15, 202518.8019.3318.5119.2419.24167,100
May 14, 202519.2819.5718.7418.7518.75166,800
May 13, 202519.8919.9119.0319.1019.10151,200
May 12, 202520.1521.2118.8619.9919.99241,100
May 9, 202519.6920.8019.6920.1520.15233,900
May 8, 202519.8020.5018.8319.7519.75101,700
May 7, 202519.8620.4119.1919.8019.80124,800
May 6, 202520.5920.6719.0819.6919.69182,000
May 5, 202521.1621.4220.6620.8120.8190,300
May 2, 202520.4021.7920.4021.3021.30132,900
May 1, 202521.0621.3120.3321.0821.08124,300
Apr 30, 202520.4821.6019.4821.2621.26183,700
Apr 29, 202520.8921.2120.6420.9020.9097,300
Apr 28, 202520.9421.0520.1620.9220.92165,400
Apr 25, 202520.8021.0020.4120.8220.82158,400
Apr 24, 202521.0821.2420.4921.1721.17108,200
Apr 23, 202520.8221.6320.5821.0821.08247,000
Apr 22, 202519.8120.5919.6520.2820.28148,400
Apr 21, 202517.8619.6917.4319.5419.54202,600
Apr 17, 202517.7818.4217.3718.1418.14179,600
Apr 16, 202518.5218.6117.7217.9017.90120,900
Apr 15, 202518.3718.7218.2118.6318.63142,900
Apr 14, 202518.3218.6917.7318.3918.39224,500
Apr 11, 202516.8418.1716.3118.1518.15281,300
Apr 10, 202516.9017.3016.1616.8616.86246,200
Apr 9, 202515.9117.9215.5517.5617.56343,200
Apr 8, 202517.3417.5015.7316.3016.30305,000
Apr 7, 202515.7617.0615.4716.6116.61199,200
Apr 4, 202516.3616.8015.5316.4216.42827,400
Apr 3, 202517.3617.5016.7216.9416.94340,500
Apr 2, 202517.8918.4617.7918.0018.00277,200
Apr 1, 202518.2118.2617.5418.0318.03305,200
Mar 31, 202518.5518.9417.8318.4918.49433,300
Mar 28, 202518.5219.0418.4118.9518.95121,200
Mar 27, 202518.2918.7517.8918.5718.57166,000
Mar 26, 202518.9119.3418.0718.2818.28186,800
Mar 25, 202520.1220.1518.5818.9918.99214,200
Mar 24, 202519.8920.3719.5720.2120.21131,400
Mar 21, 202519.3120.5918.9019.5219.52374,100
Mar 20, 202520.1920.2719.4819.5419.54129,700
Mar 19, 202519.3619.7719.1619.6019.60121,700
Mar 18, 202520.4320.4319.4919.5019.50117,600
Mar 17, 202520.8521.6520.2020.5620.56303,900
Mar 14, 202521.8722.1820.9821.0021.00303,400
Mar 13, 202522.4522.4521.5021.7521.7589,900
Mar 12, 202522.5622.7521.9822.4522.45159,900
Mar 11, 202521.7322.5621.4422.4822.48208,500
Mar 10, 202522.1122.1621.4021.7321.73112,100
Mar 7, 202521.9122.2421.3421.8721.87156,900
Mar 6, 202522.6522.7921.6121.8121.81190,700
Mar 5, 202522.9222.9221.9822.4722.47161,600
Mar 4, 202521.6722.4421.1921.9521.95215,600
Mar 3, 202523.5523.6521.9222.0322.03369,900
Feb 28, 202523.7724.1123.1723.6123.61223,600
Feb 27, 202524.9125.2323.5423.7023.70109,600
Feb 26, 202525.2326.3323.2924.3824.38344,700
Feb 25, 202525.3226.2924.7225.2325.23210,600
Feb 24, 202526.9727.8525.0225.2625.26202,400
Feb 21, 202527.1227.8426.6127.0727.07238,000
Feb 20, 202527.3228.1226.9327.3927.39103,400
Feb 19, 202525.9727.9325.9727.1127.11129,100
Feb 18, 202526.7028.0025.8926.2126.21118,700
Feb 14, 202527.0627.2126.4426.6026.60115,900
Feb 13, 202526.9927.4526.6626.8526.8569,700
Feb 12, 202526.3227.1426.1026.9026.9091,800
Feb 11, 202526.5727.0726.5726.9026.90110,300
Feb 10, 202526.3127.1726.0326.9126.91124,900
Feb 7, 202526.9827.3925.8026.0926.09345,500
Feb 6, 202529.2429.5727.3327.3827.3885,100
Feb 5, 202528.2729.3127.6629.2529.25272,400
Feb 4, 202527.3828.5326.9828.1928.19137,800
Feb 3, 202527.7628.8925.9027.5627.56174,200
Jan 31, 202529.0629.7128.3428.5428.54121,100
Jan 30, 202529.4029.6828.4829.0929.09136,800
Jan 29, 202528.5129.6028.5029.0229.02129,000
Jan 28, 202528.1028.9828.0528.8028.80214,100
Jan 27, 202527.1228.3526.7928.2428.24226,300
Jan 24, 202526.9927.9326.4127.3027.3096,500
Jan 23, 202526.3427.7026.3227.2527.25136,000
Jan 22, 202525.9027.1025.9026.6326.63187,700
Jan 21, 202524.4226.1524.4225.3125.31127,500
Jan 17, 202524.6925.4923.8424.4124.41107,600
Jan 16, 202524.1224.7323.6324.4824.48105,800
Jan 15, 202525.4626.5424.6824.9224.92159,100
Jan 14, 202525.4825.7724.1324.8524.85142,500
Jan 13, 202524.7125.5423.8025.4225.42100,300
Jan 10, 202526.2327.1023.9724.8824.88238,200
Jan 8, 202526.7827.3426.3026.8626.86143,800
Jan 7, 202526.0626.9325.6826.8426.8490,300
Jan 6, 202527.3127.3125.7626.1526.15106,600
Jan 3, 202527.8328.5026.7927.5227.52115,200
Jan 2, 202527.0927.8126.8027.4727.47151,100
Dec 31, 202427.1827.2226.3626.6426.6487,600
Dec 30, 202427.0727.5026.3926.9526.95179,100
Dec 27, 202427.4627.6726.7127.2627.26141,500
Dec 26, 202426.4727.6226.2227.5827.5870,100
Dec 24, 202426.0526.6325.5426.6326.6373,600
Dec 23, 202425.9326.2825.3226.0326.03205,100
Dec 20, 202425.4326.6925.2326.0926.09662,700
Dec 19, 202425.8226.2925.0125.6525.65124,400
Dec 18, 202427.2327.4825.5125.7625.76146,500
Dec 17, 202426.4227.5526.4226.9226.9288,700
Dec 16, 202426.7727.6626.4226.4826.48113,400
Dec 13, 202425.8827.0325.3626.7226.72148,300
Dec 12, 202427.3827.5425.8325.8825.88107,400
Dec 11, 202428.4428.7327.3927.5027.50106,300
Dec 10, 202427.9628.4927.3728.3328.33137,700
Dec 9, 202429.3529.8628.0328.0328.0392,000
Dec 6, 202428.8529.8628.8529.2629.26111,200
Dec 5, 202429.2529.7028.3328.5528.55184,200
Dec 4, 202429.1229.8028.6929.2529.25111,100
Dec 3, 202429.5030.1728.8929.1229.12128,700
Dec 2, 202430.0030.4129.2529.5629.56104,000
Nov 29, 202429.3030.2629.2529.9629.96162,000
Nov 27, 202429.1329.5228.2929.1129.11106,100
Nov 26, 202427.2329.1627.1528.7428.74226,300
Nov 25, 202427.8928.3327.2627.5027.50416,500
Nov 22, 202426.6827.6725.6527.4527.45114,000
Nov 21, 202427.5627.8126.5326.5926.59187,100
Nov 20, 202427.4228.8227.2327.4127.41101,900
Nov 19, 202427.0428.0526.4027.4227.42110,000
Nov 18, 202427.1827.6126.4027.0527.05148,700
Nov 15, 202428.4628.4626.7727.2127.21293,300
Nov 14, 202431.6732.0127.6428.0828.08300,000
Nov 13, 202433.4433.6431.8431.8631.8695,900
Nov 12, 202434.0034.3532.6832.9932.9999,700
Nov 11, 202434.1234.9233.5734.3334.33173,500
Nov 8, 202435.8736.3733.1734.1934.19197,800
Nov 7, 202435.4136.2034.5135.6335.63183,200
Nov 6, 202433.6235.9732.5234.9134.91241,200
Nov 5, 202431.4332.0031.0731.9831.9868,400
Nov 4, 202430.9232.0130.4131.4931.49111,500
Nov 1, 202429.3630.7828.5030.7830.78114,500
Oct 31, 202431.5331.6529.1729.3429.34108,700
Oct 30, 202431.0232.0030.9031.4731.4766,800
Oct 29, 202431.9632.3230.7031.2231.2275,500
Oct 28, 202432.0732.4031.6032.1732.17127,600
Oct 25, 202431.3432.0331.0331.6831.68168,800
Oct 24, 202430.1931.8730.1931.0231.02153,000
Oct 23, 202429.7830.3529.4630.2430.24272,100
Oct 22, 202429.0030.1528.5030.0530.05192,200
Oct 21, 202429.2029.2028.3728.7128.7174,500
Oct 18, 202429.0029.4728.7229.1629.1656,300
Oct 17, 202429.7329.9428.7428.9928.9977,800
Oct 16, 202428.3729.8128.1429.7429.74164,000
Oct 15, 202427.7628.7227.4228.4128.41117,900
Oct 14, 202428.1428.3827.7927.9427.9481,500
Oct 11, 202427.7429.1027.7428.2428.24195,200
Oct 10, 202426.9828.1426.5227.7927.7996,800
Oct 9, 202427.2028.0326.5727.0727.07107,300
Oct 8, 202427.5928.4827.2127.3927.39150,400
Oct 7, 202427.1628.1727.0927.4527.45195,800
Oct 4, 202426.0127.8926.0127.2627.26257,000
Oct 3, 202423.6125.7623.6125.6225.62283,400
Oct 2, 202423.7524.0923.4123.7923.79181,500
Oct 1, 202423.0524.2823.0023.7923.79195,300
Sep 30, 202423.0023.5023.0023.5023.50105,700
Sep 27, 202423.6624.1122.5823.0023.00216,500
Sep 26, 202423.3024.0123.1123.5123.51125,100
Sep 25, 202423.4123.7122.8123.1123.11145,600
Sep 24, 202422.6224.1122.5623.5623.56220,400
Sep 23, 202425.0425.0422.3922.6422.64453,300
Sep 20, 202424.0525.4623.7524.8124.814,315,400
Sep 19, 202423.8925.1923.6724.2024.20532,800
Sep 18, 202423.2224.5723.2223.5923.59360,000
Sep 17, 202424.7225.1623.8723.9423.94248,900
Sep 16, 202423.7224.8522.7424.5424.54465,400
Sep 13, 202423.8024.3222.3023.7623.76342,800
Sep 12, 202425.6925.9423.7623.7923.79265,300
Sep 11, 202427.5727.7425.3525.3625.36228,200
Sep 10, 202429.2629.2627.1627.2927.29442,900
Sep 9, 202428.5430.9927.1727.7327.73865,800
Sep 6, 202426.8928.2426.2428.0128.01392,300
Sep 5, 202426.1726.7025.1926.6026.60270,000
Sep 4, 202425.6026.9625.5826.1226.12235,600
Sep 3, 202426.8927.0625.6926.0026.00219,100
Aug 30, 202426.7827.4426.3526.7326.73187,800
Aug 29, 202427.2927.4626.6026.7826.78175,600
Aug 28, 202428.2028.6526.8027.2127.21194,200
Aug 27, 202427.2528.2526.7427.7227.72326,000
Aug 26, 202424.6828.0724.5227.3427.34763,600
Aug 23, 202423.9624.7223.5924.2724.27309,700
Aug 22, 202423.8223.9723.6123.8723.87103,800
Aug 21, 202424.2024.4323.7023.9223.9297,100
Aug 20, 202424.1324.4623.8724.2024.20288,500
Aug 19, 202424.3624.3623.6523.9923.99188,000
Aug 16, 202424.1924.9723.4524.3624.3693,400
Aug 15, 202424.0624.1523.5423.8623.86110,100
Aug 14, 202423.1024.0922.7823.9523.9564,600
Aug 13, 202422.7323.3722.0723.1123.1159,700
Aug 12, 202421.4323.1421.2322.4022.4070,200
Aug 9, 202422.7023.2721.3621.7321.7381,300
Aug 8, 202422.1822.9621.8422.8522.8566,800
Aug 7, 202421.4122.0021.4121.7521.7544,700
Aug 6, 202420.9021.8120.1221.4621.4645,400
Aug 5, 202421.4621.5320.8521.0621.0666,100
Aug 2, 202420.8122.0120.6221.7921.7952,900
Aug 1, 202421.9522.1321.4221.5021.5048,400
Jul 31, 202421.9822.0021.5421.9021.9068,100
Jul 30, 202422.0022.7521.7322.0022.0078,500
Jul 29, 202422.4622.4621.4521.6821.6856,300
Jul 26, 202421.5423.0521.2822.3822.3875,200
Jul 25, 202420.7521.4420.4521.1421.1464,700
Jul 24, 202420.3321.4019.6120.5120.5171,300
Jul 23, 202419.6321.0519.4120.4320.4361,500
Jul 22, 202418.8519.7918.8519.5119.5166,200
Jul 19, 202419.2419.7018.3918.7718.7736,000
Jul 18, 202418.8519.5818.6819.2019.2048,500
Jul 17, 202419.8219.9119.1419.6519.6524,800
Jul 16, 202420.0820.4419.5819.8219.8263,800
Jul 15, 202418.6719.6518.0719.6319.6362,500
Jul 12, 202418.7919.2318.0018.3918.3941,200
Jul 11, 202418.2018.5717.7418.4118.4164,300
Jul 10, 202418.6118.7517.2117.9317.9373,600
Jul 9, 202418.5518.8518.0818.4218.4248,200
Jul 8, 202418.6019.9117.8618.6618.6687,500
Jul 5, 202418.3319.2817.6518.6018.6099,200
Jul 3, 202418.2718.2817.2918.2718.2742,300
Jul 2, 202418.1818.4417.7718.4118.4146,500
Jul 1, 202418.1519.0417.6618.1518.1597,100
Jun 28, 202417.4118.9016.6918.5518.55267,100
Jun 27, 202416.9617.9816.6017.4017.40108,800
Jun 26, 202417.4117.7015.8016.9516.9598,400
Jun 25, 202417.7718.0717.0217.4817.4849,600
Jun 24, 202417.7918.0717.5717.8617.8634,400
Jun 21, 202416.7618.7116.0418.0018.00106,400
Jun 20, 202417.4318.8615.5316.6016.6064,700
Jun 18, 202418.4619.3517.2317.5117.5152,900
Jun 17, 202418.7518.8018.3318.5118.5155,800
Jun 14, 202418.5719.0518.4818.7018.7044,900
Jun 13, 202418.6518.8818.2018.8318.8364,400
Jun 12, 202419.1919.4418.3818.6618.6643,800
Jun 11, 202418.7319.8617.5318.7118.7158,000
Jun 10, 202418.2118.7817.2118.5718.5771,900
Jun 7, 202418.0319.3117.9418.5518.5519,100
Jun 6, 202418.6719.0518.1718.3518.3512,700
Jun 5, 202418.6518.9818.4218.6718.6728,100
Jun 4, 202419.1619.5818.0418.3318.3342,000
Jun 3, 202419.7519.8318.4019.1919.1941,200
May 31, 202419.5020.2519.1619.4119.4181,800

Related Tickers

UPB Upstream Bio, Inc.
9.23
-1.28%
 
MBX MBX Biosciences, Inc.
12.42
-2.36%
 
IDYA IDEAYA Biosciences, Inc.
19.89
-0.80%
 
JBIO Jade Biosciences, Inc.
7.25
+2.26%
 
ZBIO Zenas BioPharma, Inc.
9.52
-4.80%
 
CGON CG Oncology, Inc.
25.62
-2.33%
 
NUVL Nuvalent, Inc.
74.61
-0.20%
 
KYTX Kyverna Therapeutics, Inc.
2.5500
-3.04%
 
XNCR Xencor, Inc.
8.00
+3.43%
 
APGE Apogee Therapeutics, Inc.
36.64
-2.77%