Skip to main content

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

19.12 -0.09 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 19.18 19.53 18.65 19.12 225,185 -0.09(-0.47%)
Aug 28, 2025 19.21 19.58 19.09 19.21 149,509 +0.00(+0.00%)
Aug 27, 2025 19.40 19.46 18.61 19.21 273,090 -0.38(-1.94%)
Aug 26, 2025 19.44 19.75 19.35 19.59 197,378 +0.24(+1.24%)
Aug 25, 2025 20.18 21.19 19.28 19.35 184,648 -0.76(-3.78%)
Aug 22, 2025 20.03 20.86 19.94 20.11 297,405 +0.23(+1.16%)
Aug 21, 2025 19.09 19.90 18.99 19.88 105,678 +0.61(+3.17%)
Aug 20, 2025 19.26 19.66 18.95 19.27 224,215 +0.07(+0.36%)
Aug 19, 2025 19.10 19.44 18.76 19.20 199,976 -0.04(-0.21%)
Aug 18, 2025 19.44 19.99 19.12 19.24 128,890 -0.29(-1.48%)
Aug 15, 2025 18.74 19.86 18.47 19.53 274,804 +0.91(+4.89%)
Aug 14, 2025 17.85 18.95 17.48 18.62 507,086 +0.60(+3.33%)
Aug 13, 2025 17.11 18.42 16.64 18.02 543,062 +1.07(+6.31%)
Aug 12, 2025 17.56 17.68 16.10 16.95 654,692 -0.44(-2.53%)
Aug 11, 2025 18.23 18.23 16.90 17.39 523,522 -0.60(-3.34%)
Aug 08, 2025 18.68 18.96 17.84 17.99 134,339 -0.55(-2.97%)
Aug 07, 2025 19.09 19.20 18.35 18.54 152,957 -0.55(-2.88%)
Aug 06, 2025 19.36 19.36 18.77 19.09 191,151 -0.36(-1.85%)
Aug 05, 2025 18.81 19.51 18.48 19.45 362,066 +0.67(+3.57%)
Aug 04, 2025 18.79 19.74 18.24 18.78 229,874 +0.12(+0.64%)
Aug 01, 2025 19.25 19.49 18.55 18.66 304,192 -0.85(-4.36%)
Jul 31, 2025 19.49 19.82 19.16 19.51 250,540 -0.08(-0.41%)
Jul 30, 2025 20.43 20.64 19.50 19.59 277,313 -0.65(-3.21%)
Jul 29, 2025 21.13 21.13 20.00 20.24 213,072 -0.69(-3.30%)
Jul 28, 2025 21.46 21.50 20.77 20.93 309,388 -0.25(-1.18%)
Jul 25, 2025 21.36 21.50 20.79 21.18 146,153 -0.27(-1.26%)
Jul 24, 2025 21.84 22.29 20.81 21.45 185,689 -0.44(-2.01%)
Jul 23, 2025 21.65 22.25 21.15 21.89 365,852 +0.33(+1.53%)
Jul 22, 2025 21.40 22.02 21.11 21.56 266,004 +0.01(+0.05%)
Jul 21, 2025 22.20 22.93 21.42 21.55 263,719 -0.50(-2.27%)
Jul 18, 2025 23.02 23.38 21.95 22.05 316,541 -0.67(-2.95%)
Jul 17, 2025 21.93 23.07 21.91 22.72 272,035 +0.82(+3.74%)
Jul 16, 2025 21.78 22.09 21.58 21.90 206,226 +0.28(+1.30%)
Jul 15, 2025 21.93 22.14 21.27 21.62 208,928 -0.25(-1.14%)
Jul 14, 2025 21.58 22.39 21.58 21.87 223,951 +0.24(+1.11%)
Jul 11, 2025 21.91 22.01 21.39 21.63 174,982 -0.40(-1.82%)
Jul 10, 2025 21.66 22.32 20.94 22.03 304,076 +0.69(+3.23%)
Jul 09, 2025 20.60 21.59 20.57 21.34 236,687 +1.01(+4.97%)
Jul 08, 2025 20.25 20.64 20.06 20.33 207,326 +0.16(+0.79%)
Jul 07, 2025 20.72 20.79 19.71 20.17 341,967 -0.60(-2.89%)
Jul 03, 2025 21.20 21.20 20.01 20.77 286,026 -0.33(-1.56%)
Jul 02, 2025 20.25 21.89 20.00 21.10 949,102 +0.21(+1.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.