NASDAQ : AVBP
ArriVent BioPharma, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 15.95 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 786.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ArriVent BioPharma, Inc. (AVBP) closed at 14.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 15.78 | 16.17 | 14.33 | 14.87 | 1,194,884 | -6.77% |
| 2026-10-29 | 15.87 | 16.42 | 15.73 | 15.95 | 658,313 | +1.40% |
| 2026-10-28 | 15.67 | 15.885 | 15.2 | 15.73 | 990,002 | +2.14% |
| 2026-10-27 | 15.45 | 15.69 | 15 | 15.4 | 1,581,989 | +0.26% |
| 2026-10-26 | 18.14 | 18.16 | 14.78 | 15.36 | 5,947,635 | -26.86% |
| 2026-10-23 | 19 | 21.23 | 18.18 | 21 | 3,278,557 | +9.38% |
| 2026-10-22 | 18.93 | 19.68 | 18.78 | 19.2 | 843,700 | +0.42% |
| 2026-10-21 | 19.07 | 19.44 | 18.68 | 19.12 | 1,489,214 | +1.43% |
| 2026-10-20 | 17.94 | 18.98 | 17.57 | 18.85 | 817,836 | +5.07% |
| 2026-10-19 | 16.82 | 18.14 | 16.731 | 17.94 | 1,013,228 | +7.68% |
| 2026-10-16 | 16.86 | 17.23 | 16.485 | 16.66 | 1,334,061 | -0.77% |
| 2026-10-15 | 16.4 | 16.91 | 15.97 | 16.79 | 815,703 | +3.64% |
| 2026-10-14 | 16.06 | 16.615 | 15.26 | 16.2 | 1,589,157 | +0.68% |
| 2026-10-13 | 16.28 | 16.72 | 15.95 | 16.09 | 1,968,510 | -2.25% |
| 2026-10-12 | 16.57 | 16.78 | 16.262 | 16.46 | 1,335,418 | -1.61% |
| 2026-10-09 | 16.59 | 17.76 | 16.49 | 16.73 | 1,731,729 | +0.12% |
| 2026-10-08 | 16.62 | 16.91 | 15.78 | 16.71 | 2,155,841 | -1.07% |
| 2026-10-07 | 15.245 | 17.345 | 14.968 | 16.89 | 4,334,786 | +11.93% |
| 2026-10-06 | 12.09 | 15.79 | 11.36 | 15.09 | 19,752,235 | -46.98% |
| 2026-10-05 | 28 | 28.7 | 27.02 | 28.46 | 494,757 | +0.67% |
| 2026-10-02 | 29.26 | 29.33 | 27.8 | 28.27 | 507,602 | -2.28% |
| 2026-10-01 | 29.99 | 30.64 | 28.81 | 28.93 | 591,789 | -4.46% |
| 2026-09-30 | 29.69 | 30.9 | 29.65 | 30.28 | 712,456 | +2.51% |
| 2026-09-29 | 29.3 | 30.05 | 28.8 | 29.54 | 780,004 | +0.82% |
| 2026-09-28 | 28.38 | 29.9 | 28.02 | 29.3 | 1,016,621 | +2.99% |
| 2026-09-25 | 30.16 | 30.55 | 28.43 | 28.45 | 653,154 | -5.48% |
| 2026-09-24 | 29.94 | 30.51 | 29.235 | 30.1 | 608,956 | -0.66% |
| 2026-09-23 | 30.32 | 31.49 | 29.84 | 30.3 | 1,206,019 | -0.07% |
| 2026-09-22 | 30.22 | 30.5 | 29.56 | 30.32 | 389,122 | +1.95% |
| 2026-09-21 | 29.17 | 31.155 | 28.2 | 29.74 | 936,996 | +2.91% |
| 2026-09-18 | 29 | 29.64 | 28.62 | 28.9 | 1,238,533 | +1.90% |
| 2026-09-17 | 28.24 | 28.45 | 27.84 | 28.36 | 456,431 | +2.57% |
| 2026-09-16 | 28.15 | 28.305 | 27.28 | 27.65 | 379,430 | -1.14% |
| 2026-09-15 | 28.51 | 28.745 | 27.7 | 27.97 | 337,272 | -2.10% |
| 2026-09-14 | 29.1 | 29.83 | 28.395 | 28.57 | 538,359 | -1.48% |
| 2026-09-11 | 29.16 | 29.21 | 28.15 | 29 | 1,131,972 | +1.05% |
| 2026-09-10 | 29.33 | 30.53 | 28.54 | 28.7 | 564,172 | -3.66% |
| 2026-09-09 | 30.02 | 30.26 | 29.4 | 29.79 | 280,141 | -1.62% |
| 2026-09-08 | 30.57 | 31.4 | 30.02 | 30.28 | 721,964 | -2.16% |
| 2026-09-04 | 30.79 | 31.45 | 30.595 | 30.95 | 182,982 | -0.26% |
| 2026-09-03 | 30.58 | 31.39 | 30.22 | 31.03 | 465,359 | +1.70% |
| 2026-09-02 | 30.33 | 30.79 | 29.6 | 30.51 | 423,868 | +1.19% |
| 2026-09-01 | 30.1 | 30.325 | 29.695 | 30.15 | 356,093 | +0.33% |
| 2026-08-31 | 29.94 | 30.26 | 29.35 | 30.05 | 369,576 | -0.40% |
| 2026-08-28 | 30.53 | 31.37 | 29.75 | 30.17 | 353,458 | -2.68% |
| 2026-08-27 | 30.79 | 31.765 | 30.24 | 31 | 299,971 | -0.45% |
| 2026-08-26 | 31.21 | 31.41 | 30.11 | 31.14 | 433,841 | -0.67% |
| 2026-08-25 | 28.64 | 31.52 | 28.64 | 31.35 | 961,653 | +10.93% |
| 2026-08-24 | 29.02 | 29.02 | 28.05 | 28.26 | 225,594 | -2.95% |
| 2026-08-21 | 29.45 | 29.77 | 28.95 | 29.12 | 304,810 | -0.21% |
| 2026-08-20 | 29.73 | 29.81 | 28.64 | 29.18 | 406,273 | -2.80% |
| 2026-08-19 | 30.13 | 30.45 | 29.31 | 30.02 | 522,881 | +0.07% |
| 2026-08-18 | 28.86 | 30.365 | 28.86 | 30 | 408,726 | +3.41% |
| 2026-08-17 | 29.3 | 29.634 | 28.57 | 29.01 | 455,159 | -1.69% |
| 2026-08-14 | 29.99 | 30.07 | 29.13 | 29.51 | 438,999 | -1.63% |
| 2026-08-13 | 30.73 | 30.96 | 29.4 | 30 | 478,873 | -4.64% |
| 2026-08-12 | 31.18 | 31.6 | 30.86 | 31.46 | 295,752 | +0.22% |
| 2026-08-11 | 31.13 | 31.595 | 30.57 | 31.39 | 453,365 | +1.29% |
| 2026-08-10 | 30.79 | 31.28 | 30.25 | 30.99 | 471,947 | +0.49% |
| 2026-08-07 | 31.57 | 31.79 | 30.27 | 30.84 | 302,088 | -0.55% |
| 2026-08-06 | 30.61 | 31.505 | 30.083 | 31.01 | 181,580 | +1.31% |
| 2026-08-05 | 31.59 | 31.83 | 30.05 | 30.61 | 500,447 | -2.79% |
| 2026-08-04 | 30.04 | 31.885 | 29.795 | 31.49 | 427,488 | +6.24% |
| 2026-08-03 | 29.49 | 30.58 | 29.285 | 29.64 | 278,249 | -0.60% |
| 2026-07-31 | 30.63 | 32.65 | 29.67 | 29.82 | 427,773 | -2.74% |
| 2026-07-30 | 30.29 | 32.459 | 30.11 | 30.66 | 321,981 | +2.06% |
| 2026-07-29 | 29.93 | 30.37 | 29.05 | 30.04 | 357,545 | +0.20% |
| 2026-07-28 | 30.09 | 31.12 | 29.3 | 29.98 | 818,429 | -0.60% |
| 2026-07-27 | 31.86 | 32.44 | 30 | 30.16 | 759,264 | -4.95% |
| 2026-07-24 | 31.87 | 33.01 | 30.81 | 31.73 | 474,965 | +0.60% |
| 2026-07-23 | 30.24 | 31.65 | 29.88 | 31.54 | 312,480 | +3.61% |
| 2026-07-22 | 27.94 | 31.29 | 27.94 | 30.44 | 694,869 | +7.71% |
| 2026-07-21 | 28.11 | 28.55 | 27.4 | 28.26 | 599,640 | +0.14% |
| 2026-07-20 | 33.41 | 33.995 | 28.01 | 28.22 | 925,033 | -14.97% |
| 2026-07-17 | 32.25 | 33.81 | 31.61 | 33.19 | 839,973 | +1.31% |
| 2026-07-16 | 32.73 | 33.11 | 31.34 | 32.76 | 473,128 | -0.58% |
| 2026-07-15 | 32.52 | 33.475 | 32.25 | 32.95 | 314,967 | +1.26% |
| 2026-07-14 | 33.72 | 33.9 | 32.45 | 32.54 | 293,343 | -3.27% |
| 2026-07-13 | 33.24 | 33.93 | 32.362 | 33.64 | 327,971 | -0.15% |
| 2026-07-10 | 33.65 | 34 | 32.84 | 33.69 | 436,615 | +0.06% |
| 2026-07-09 | 33.41 | 34.185 | 33.31 | 33.67 | 428,834 | +0.81% |
| 2026-07-08 | 33.9 | 34.6 | 32.75 | 33.4 | 857,915 | -2.28% |
| 2026-07-07 | 34.69 | 35.15 | 34.055 | 34.18 | 402,315 | -0.90% |
| 2026-07-06 | 34.8 | 35.6 | 33.995 | 34.49 | 467,321 | -0.52% |
| 2026-07-02 | 34.76 | 35.315 | 34.08 | 34.67 | 515,615 | +0.49% |
| 2026-07-01 | 34.81 | 35.41 | 34.34 | 34.5 | 314,762 | -0.69% |
| 2026-06-30 | 34.59 | 35.57 | 34.395 | 34.74 | 643,802 | +1.08% |
| 2026-06-29 | 33.58 | 34.695 | 33.505 | 34.37 | 486,436 | +1.09% |
| 2026-06-26 | 33.94 | 35.83 | 33.48 | 34 | 1,956,585 | +0.52% |
| 2026-06-25 | 32.03 | 34.73 | 31.805 | 33.825 | 1,034,013 | +5.64% |
| 2026-06-24 | 33.8 | 34.25 | 31.97 | 32.02 | 965,643 | -5.10% |
| 2026-06-23 | 32.5 | 34.65 | 32.48 | 33.74 | 850,182 | +3.18% |
| 2026-06-22 | 32.18 | 34.06 | 31.71 | 32.7 | 749,170 | +3.02% |
| 2026-06-18 | 32.7 | 32.8 | 31.43 | 31.74 | 859,253 | +1.21% |
| 2026-06-17 | 30.63 | 31.7 | 30.27 | 31.36 | 529,077 | +3.40% |
| 2026-06-16 | 30.4 | 30.81 | 29.13 | 30.33 | 429,940 | +0.10% |
| 2026-06-15 | 30.72 | 31.32 | 29.92 | 30.3 | 352,606 | -0.79% |
| 2026-06-12 | 30.2 | 31.36 | 30.2 | 30.54 | 448,157 | +1.13% |
| 2026-06-11 | 30.63 | 31 | 30 | 30.2 | 432,592 | -0.95% |
| 2026-06-10 | 30.28 | 31.28 | 30 | 30.49 | 373,847 | -0.20% |
| 2026-06-09 | 31.04 | 31.46 | 29.36 | 30.55 | 360,197 | +0.16% |
| 2026-06-08 | 30.88 | 31.13 | 30.24 | 30.5 | 438,235 | +0.49% |
| 2026-06-05 | 32.8 | 32.98 | 30.3 | 30.35 | 634,944 | -8.28% |
| 2026-06-04 | 29.49 | 33.616 | 29.49 | 33.09 | 744,735 | +11.11% |
| 2026-06-03 | 29.92 | 30.09 | 29.19 | 29.78 | 712,224 | -0.47% |
| 2026-06-02 | 30.37 | 30.4 | 28.31 | 29.92 | 911,717 | -2.48% |
| 2026-06-01 | 30.01 | 31.67 | 29.45 | 30.68 | 1,253,727 | +1.35% |
| 2026-05-29 | 27.24 | 30.88 | 27 | 30.27 | 1,309,829 | +12.24% |
| 2026-05-28 | 27.36 | 27.575 | 26.61 | 26.97 | 408,668 | -1.82% |
| 2026-05-27 | 28.05 | 28.62 | 27.075 | 27.47 | 433,603 | -1.68% |
| 2026-05-26 | 27.06 | 28.12 | 26.95 | 27.94 | 552,294 | +4.53% |
| 2026-05-22 | 27.1 | 27.685 | 26.43 | 26.73 | 434,859 | -1.00% |
| 2026-05-21 | 26.85 | 27.9 | 26.585 | 27 | 475,415 | -0.81% |
| 2026-05-20 | 26.15 | 27.35 | 26.06 | 27.22 | 454,446 | +4.09% |
| 2026-05-19 | 26.99 | 26.99 | 25.91 | 26.15 | 435,380 | -3.29% |
| 2026-05-18 | 28.08 | 28.195 | 26.37 | 27.04 | 367,351 | -2.98% |
| 2026-05-15 | 28.09 | 28.41 | 27.55 | 27.87 | 278,476 | -1.94% |
| 2026-05-14 | 28.93 | 29.14 | 28.07 | 28.42 | 274,758 | -1.76% |
| 2026-05-13 | 29 | 29.32 | 28.54 | 28.93 | 310,732 | -0.14% |
| 2026-05-12 | 28.39 | 29.4 | 27.17 | 28.97 | 412,581 | -0.17% |