NASDAQ : ACRV
Acrivon Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.66 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 71.14M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Acrivon Therapeutics, Inc. (ACRV) closed at 1.713 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.735 | 1.735 | 1.661 | 1.713 | 13,303 | +3.19% |
| 2026-10-30 | 1.74 | 1.76 | 1.65 | 1.66 | 165,740 | -5.68% |
| 2026-10-29 | 1.8 | 1.85 | 1.71 | 1.76 | 110,573 | -1.68% |
| 2026-10-28 | 1.69 | 1.79 | 1.678 | 1.79 | 133,366 | +2.87% |
| 2026-10-27 | 1.73 | 1.78 | 1.63 | 1.74 | 168,539 | +1.16% |
| 2026-10-26 | 1.74 | 1.77 | 1.69 | 1.72 | 259,133 | -0.58% |
| 2026-10-23 | 1.76 | 1.82 | 1.68 | 1.73 | 108,178 | -1.70% |
| 2026-10-22 | 1.84 | 1.86 | 1.72 | 1.76 | 90,311 | -3.56% |
| 2026-10-21 | 1.8 | 1.88 | 1.8 | 1.825 | 159,072 | +1.67% |
| 2026-10-20 | 1.78 | 1.82 | 1.75 | 1.795 | 185,409 | +6.21% |
| 2026-10-19 | 1.68 | 1.74 | 1.63 | 1.69 | 122,950 | +3.05% |
| 2026-10-16 | 1.75 | 1.77 | 1.63 | 1.64 | 261,077 | -6.82% |
| 2026-10-15 | 1.74 | 1.8 | 1.71 | 1.76 | 114,117 | +2.33% |
| 2026-10-14 | 1.73 | 1.81 | 1.7 | 1.72 | 214,531 | -1.71% |
| 2026-10-13 | 1.86 | 1.872 | 1.74 | 1.75 | 477,271 | -7.89% |
| 2026-10-12 | 1.91 | 1.929 | 1.87 | 1.9 | 140,652 | -0.52% |
| 2026-10-09 | 1.88 | 1.955 | 1.862 | 1.91 | 192,042 | +2.14% |
| 2026-10-08 | 1.89 | 1.905 | 1.78 | 1.87 | 419,699 | -0.53% |
| 2026-10-07 | 1.85 | 1.913 | 1.82 | 1.88 | 283,455 | +1.08% |
| 2026-10-06 | 2 | 2.07 | 1.85 | 1.86 | 158,747 | -6.06% |
| 2026-10-05 | 1.99 | 2.035 | 1.91 | 1.98 | 402,170 | -0.50% |
| 2026-10-02 | 2.05 | 2.06 | 1.99 | 1.99 | 205,122 | -1.00% |
| 2026-10-01 | 2.02 | 2.12 | 2 | 2.01 | 316,874 | -1.95% |
| 2026-09-30 | 2.09 | 2.16 | 2.04 | 2.05 | 176,934 | -1.44% |
| 2026-09-29 | 2.05 | 2.12 | 2.05 | 2.08 | 132,698 | +0.97% |
| 2026-09-28 | 2.08 | 2.12 | 2.025 | 2.06 | 231,031 | -1.90% |
| 2026-09-25 | 2.12 | 2.13 | 2.07 | 2.1 | 181,953 | -0.94% |
| 2026-09-24 | 2.1 | 2.15 | 2.04 | 2.12 | 317,066 | +2.91% |
| 2026-09-23 | 2.14 | 2.17 | 2.025 | 2.06 | 435,424 | -4.19% |
| 2026-09-22 | 2.04 | 2.24 | 2.01 | 2.15 | 572,484 | +6.97% |
| 2026-09-21 | 1.89 | 2.025 | 1.871 | 2.01 | 333,996 | +8.65% |
| 2026-09-18 | 1.71 | 1.895 | 1.69 | 1.85 | 478,190 | +8.82% |
| 2026-09-17 | 1.74 | 1.77 | 1.67 | 1.7 | 463,838 | +0.00% |
| 2026-09-16 | 1.85 | 1.9 | 1.695 | 1.7 | 765,118 | -7.10% |
| 2026-09-15 | 1.97 | 1.975 | 1.805 | 1.83 | 304,883 | -6.63% |
| 2026-09-14 | 1.98 | 1.99 | 1.94 | 1.96 | 208,341 | -2.00% |
| 2026-09-11 | 2.05 | 2.06 | 1.95 | 2 | 461,585 | -1.96% |
| 2026-09-10 | 2.03 | 2.06 | 1.96 | 2.04 | 323,974 | +2.51% |
| 2026-09-09 | 2.1 | 2.17 | 1.99 | 1.99 | 239,117 | -5.24% |
| 2026-09-08 | 2.13 | 2.175 | 2.07 | 2.1 | 129,979 | -1.41% |
| 2026-09-04 | 2.06 | 2.14 | 2.055 | 2.13 | 184,600 | +3.40% |
| 2026-09-03 | 2.15 | 2.15 | 2.045 | 2.06 | 118,785 | -4.19% |
| 2026-09-02 | 2.07 | 2.2 | 2.05 | 2.15 | 131,319 | +3.86% |
| 2026-09-01 | 2.07 | 2.125 | 2.025 | 2.07 | 356,517 | -0.96% |
| 2026-08-31 | 2.04 | 2.11 | 2.021 | 2.09 | 160,288 | +1.46% |
| 2026-08-28 | 2.16 | 2.19 | 2.05 | 2.06 | 217,930 | -4.19% |
| 2026-08-27 | 2.11 | 2.2 | 2.08 | 2.15 | 188,354 | +3.37% |
| 2026-08-26 | 2.17 | 2.19 | 2.08 | 2.08 | 160,131 | -4.59% |
| 2026-08-25 | 2.19 | 2.255 | 2.17 | 2.18 | 243,113 | -0.91% |
| 2026-08-24 | 2.19 | 2.225 | 2.06 | 2.2 | 171,493 | -0.45% |
| 2026-08-21 | 2.21 | 2.31 | 2.18 | 2.21 | 361,333 | +0.45% |
| 2026-08-20 | 2.33 | 2.37 | 2.17 | 2.2 | 499,427 | -7.95% |
| 2026-08-19 | 2.06 | 2.39 | 2.06 | 2.39 | 731,493 | +16.59% |
| 2026-08-18 | 2.05 | 2.065 | 1.97 | 2.05 | 336,372 | +0.00% |
| 2026-08-17 | 2.11 | 2.14 | 1.96 | 2.05 | 1,501,261 | +5.13% |
| 2026-08-14 | 1.9 | 1.99 | 1.85 | 1.95 | 758,082 | +5.41% |
| 2026-08-13 | 1.73 | 1.9 | 1.704 | 1.85 | 422,308 | +7.56% |
| 2026-08-12 | 1.75 | 1.75 | 1.7 | 1.72 | 152,063 | -0.58% |
| 2026-08-11 | 1.78 | 1.78 | 1.69 | 1.73 | 164,451 | -0.57% |
| 2026-08-10 | 1.77 | 1.78 | 1.73 | 1.74 | 228,897 | +0.58% |
| 2026-08-07 | 1.73 | 1.76 | 1.71 | 1.73 | 302,253 | +2.37% |
| 2026-08-06 | 1.62 | 1.69 | 1.602 | 1.69 | 316,165 | +3.05% |
| 2026-08-05 | 1.61 | 1.65 | 1.59 | 1.64 | 318,805 | +5.13% |
| 2026-08-04 | 1.57 | 1.61 | 1.555 | 1.56 | 184,297 | +0.00% |
| 2026-08-03 | 1.52 | 1.58 | 1.482 | 1.56 | 242,025 | +4.00% |
| 2026-07-31 | 1.57 | 1.64 | 1.5 | 1.5 | 506,279 | -1.32% |
| 2026-07-30 | 1.43 | 1.54 | 1.41 | 1.52 | 388,436 | +6.29% |
| 2026-07-29 | 1.5 | 1.569 | 1.41 | 1.43 | 774,048 | -7.14% |
| 2026-07-28 | 1.55 | 1.61 | 1.51 | 1.54 | 235,432 | -1.28% |
| 2026-07-27 | 1.62 | 1.62 | 1.551 | 1.56 | 150,113 | -2.50% |
| 2026-07-24 | 1.68 | 1.68 | 1.6 | 1.6 | 257,803 | -4.19% |
| 2026-07-23 | 1.67 | 1.695 | 1.64 | 1.67 | 245,471 | -0.60% |
| 2026-07-22 | 1.73 | 1.755 | 1.66 | 1.68 | 196,942 | -4.00% |
| 2026-07-21 | 1.76 | 1.78 | 1.73 | 1.75 | 124,129 | +0.57% |
| 2026-07-20 | 1.76 | 1.788 | 1.715 | 1.74 | 144,710 | -0.57% |
| 2026-07-17 | 1.72 | 1.81 | 1.69 | 1.75 | 238,905 | +0.00% |
| 2026-07-16 | 1.89 | 1.89 | 1.735 | 1.75 | 547,930 | -8.85% |
| 2026-07-15 | 2.1 | 2.11 | 1.88 | 1.92 | 545,424 | -9.86% |
| 2026-07-14 | 1.98 | 2.155 | 1.98 | 2.13 | 1,019,676 | +7.58% |
| 2026-07-13 | 1.9 | 2.11 | 1.9 | 1.98 | 1,105,688 | +1.02% |
| 2026-07-10 | 2.03 | 2.04 | 1.88 | 1.96 | 349,414 | -4.39% |
| 2026-07-09 | 2.02 | 2.1 | 1.92 | 2.05 | 754,249 | +0.49% |
| 2026-07-08 | 1.86 | 2.045 | 1.822 | 2.04 | 1,288,590 | +9.68% |
| 2026-07-07 | 1.81 | 1.87 | 1.77 | 1.86 | 433,602 | +4.49% |
| 2026-07-06 | 1.74 | 1.835 | 1.719 | 1.78 | 384,452 | +3.49% |
| 2026-07-02 | 1.73 | 1.795 | 1.705 | 1.72 | 264,119 | -0.58% |
| 2026-07-01 | 1.77 | 1.81 | 1.715 | 1.73 | 277,401 | -2.81% |
| 2026-06-30 | 1.76 | 1.79 | 1.74 | 1.78 | 270,851 | +0.00% |
| 2026-06-29 | 1.68 | 1.795 | 1.665 | 1.78 | 463,002 | +5.95% |
| 2026-06-26 | 1.58 | 1.68 | 1.58 | 1.68 | 274,344 | +6.33% |
| 2026-06-25 | 1.62 | 1.64 | 1.58 | 1.58 | 312,567 | -2.47% |
| 2026-06-24 | 1.63 | 1.7 | 1.62 | 1.62 | 293,172 | -0.61% |
| 2026-06-23 | 1.56 | 1.69 | 1.56 | 1.63 | 350,360 | +3.16% |
| 2026-06-22 | 1.56 | 1.68 | 1.56 | 1.58 | 572,768 | +0.64% |
| 2026-06-18 | 1.54 | 1.61 | 1.51 | 1.57 | 713,718 | +3.29% |
| 2026-06-17 | 1.5 | 1.585 | 1.49 | 1.52 | 208,680 | +2.01% |
| 2026-06-16 | 1.52 | 1.571 | 1.48 | 1.49 | 318,372 | -1.97% |
| 2026-06-15 | 1.55 | 1.62 | 1.52 | 1.52 | 394,860 | +2.70% |
| 2026-06-12 | 1.49 | 1.515 | 1.445 | 1.48 | 297,322 | +2.78% |
| 2026-06-11 | 1.38 | 1.45 | 1.36 | 1.44 | 330,907 | +4.35% |
| 2026-06-10 | 1.39 | 1.44 | 1.375 | 1.38 | 216,117 | -2.82% |
| 2026-06-09 | 1.43 | 1.48 | 1.375 | 1.42 | 246,800 | +0.71% |
| 2026-06-08 | 1.46 | 1.47 | 1.4 | 1.41 | 195,679 | -1.40% |
| 2026-06-05 | 1.54 | 1.54 | 1.405 | 1.43 | 546,250 | -7.74% |
| 2026-06-04 | 1.51 | 1.58 | 1.51 | 1.55 | 259,048 | +2.65% |
| 2026-06-03 | 1.55 | 1.602 | 1.51 | 1.51 | 300,799 | -3.82% |
| 2026-06-02 | 1.54 | 1.595 | 1.52 | 1.57 | 629,809 | +0.64% |
| 2026-06-01 | 1.6 | 1.61 | 1.55 | 1.56 | 405,989 | -2.50% |
| 2026-05-29 | 1.63 | 1.65 | 1.59 | 1.6 | 366,751 | -1.84% |
| 2026-05-28 | 1.68 | 1.71 | 1.61 | 1.63 | 348,308 | -1.81% |
| 2026-05-27 | 1.68 | 1.74 | 1.65 | 1.66 | 415,947 | -0.60% |
| 2026-05-26 | 1.75 | 1.795 | 1.67 | 1.67 | 245,908 | -4.57% |
| 2026-05-22 | 1.82 | 1.9 | 1.73 | 1.75 | 825,872 | -2.23% |
| 2026-05-21 | 1.75 | 1.845 | 1.73 | 1.79 | 355,563 | +1.70% |
| 2026-05-20 | 1.64 | 1.78 | 1.62 | 1.76 | 403,507 | +10.00% |
| 2026-05-19 | 1.66 | 1.66 | 1.59 | 1.6 | 533,463 | -3.03% |
| 2026-05-18 | 1.79 | 1.795 | 1.62 | 1.65 | 681,343 | -6.78% |
| 2026-05-15 | 1.9 | 1.9 | 1.76 | 1.77 | 696,692 | -7.81% |
| 2026-05-14 | 1.97 | 2.05 | 1.91 | 1.92 | 599,455 | +0.00% |
| 2026-05-13 | 1.89 | 1.935 | 1.87 | 1.92 | 162,325 | +1.59% |