ArriVent BioPharma, Inc. - Common Stock (AVBP)

16.71
-0.18 (-1.07%)
NASDAQ · Last Trade: Oct 8th, 6:02 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For ArriVent BioPharma, Inc. - Common Stock (AVBP)

DateOpenHighLowCloseVolumeAdjusted Close
10/07/202615.2417.3414.9716.894,334,20416.89
10/06/202612.0915.7911.3615.0919,746,60615.09
10/05/202628.0028.7027.0228.46494,75328.46
10/02/202629.2629.3327.8028.27519,56128.27
10/01/202629.9930.6428.8128.93591,78928.93
9/30/202629.6930.9029.6530.28712,45630.28
9/29/202629.3030.0528.8029.54780,00329.54
9/28/202628.3829.9028.0229.301,016,62029.30
9/25/202630.1630.5528.4328.45653,15528.45
9/24/202629.9430.5129.2330.10608,95330.10
9/23/202630.3231.4929.8430.301,206,01830.30
9/22/202630.2230.5029.5630.32389,12130.32
9/21/202629.1731.1628.2029.74936,99429.74
9/18/202629.0029.6428.6228.901,238,53428.90
9/17/202628.2428.4527.8428.36456,43028.36
9/16/202628.1528.3027.2827.65379,42927.65
9/15/202628.5128.7527.7027.97337,27027.97
9/14/202629.1029.8328.3928.57538,35828.57
9/11/202629.1629.2128.1529.001,131,97329.00
9/10/202629.3330.5328.5428.70564,17228.70
9/09/202630.0230.2629.4029.79280,14029.79
9/08/202630.5731.4030.0230.28721,95730.28
9/04/202630.7931.4530.5930.95182,98330.95
9/03/202630.5831.3930.2231.03465,35831.03
9/02/202630.3330.7929.6030.51423,86530.51
9/01/202630.1030.3229.7030.15356,09330.15
8/31/202629.9430.2629.3530.05369,59130.05
8/28/202630.5331.3729.7530.17353,45930.17
8/27/202630.7931.7730.2431.00299,97131.00
8/26/202631.2131.4130.1131.14433,84131.14
8/25/202628.6431.5228.6431.35961,65231.35
8/24/202629.0229.0228.0528.26225,57428.26
8/21/202629.4529.7728.9529.12304,81129.12
8/20/202629.7329.8128.6429.18406,27329.18
8/19/202630.1330.4529.3130.02522,88230.02
8/18/202628.8630.3628.8630.00408,72630.00
8/17/202629.3029.6328.5729.01455,15829.01
8/14/202629.9930.0729.1329.51438,99929.51
8/13/202630.7330.9629.4030.00478,87230.00
8/12/202631.1831.6030.8631.46294,55131.46
8/11/202631.1331.5930.5731.39453,36531.39
8/10/202630.7931.2830.2530.99471,94730.99
8/07/202631.5731.7930.2730.84302,08930.84
8/06/202630.6131.5030.0831.01181,57931.01
8/05/202631.5931.8330.0530.61500,44630.61
8/04/202630.3131.8929.8031.49427,48731.49
8/03/202629.4930.5829.2929.64278,24829.64
7/31/202630.6332.6529.6729.82427,77429.82
7/30/202630.2932.4630.1130.66321,98230.66
7/29/202629.9330.3729.0530.04357,54630.04
7/28/202630.0930.6029.3029.98818,43029.98
7/27/202631.8632.4430.0030.16759,26430.16
7/24/202631.8733.0130.8131.73474,96631.73
7/23/202630.2431.6529.8831.54312,23131.54
7/22/202627.9431.2927.9430.44694,86830.44
7/21/202628.1128.5527.4028.26599,64128.26
7/20/202633.4133.9928.0128.22925,03328.22
7/17/202632.2533.8131.6133.19839,97433.19
7/16/202632.7333.1131.3432.76473,03732.76
7/15/202632.5233.4832.2532.95314,96732.95
7/14/202633.7233.9032.4532.54293,31432.54
7/13/202633.2433.9332.3633.64327,97233.64
7/10/202633.6534.0032.8433.69436,61633.69
7/09/202633.4134.1933.3133.67428,83533.67