ArriVent BioPharma, Inc. Common Stock(AVBP)
$24.68▲0.46 (1.90%)
ArriVent BioPharma, Inc. Common Stock(AVBP)
NASDAQ
$24.68▲0.46 (1.90%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/2/2026 | $23.63 | $24.91 | $23.48 | $24.76 | 58,858 |
| 4/1/2026 | $23.37 | $24.30 | $23.18 | $24.22 | 1.04M |
| 3/31/2026 | $21.40 | $23.54 | $21.34 | $23.07 | 506,000 |
| 3/30/2026 | $21.43 | $21.51 | $20.72 | $21.01 | 308,200 |
| 3/27/2026 | $21.65 | $22.71 | $21.30 | $21.43 | 421,700 |
| 3/26/2026 | $22.41 | $23.33 | $21.77 | $21.81 | 229,733 |
| 3/25/2026 | $22.34 | $22.98 | $22.34 | $22.75 | 239,747 |
| 3/24/2026 | $21.91 | $22.08 | $21.09 | $21.95 | 384,526 |
| 3/23/2026 | $22.34 | $22.72 | $21.73 | $22.18 | 494,500 |
| 3/20/2026 | $22.80 | $23.10 | $21.94 | $22.02 | 1.30M |
| 3/19/2026 | $22.81 | $23.20 | $22.22 | $22.86 | 339,606 |
| 3/18/2026 | $24.75 | $24.75 | $22.63 | $22.81 | 489,529 |
| 3/17/2026 | $24.26 | $24.66 | $23.90 | $24.01 | 298,406 |
| 3/16/2026 | $24.37 | $24.93 | $24.01 | $24.31 | 254,330 |
| 3/13/2026 | $24.27 | $25.00 | $23.70 | $23.90 | 264,100 |
| 3/12/2026 | $24.76 | $24.76 | $23.29 | $24.10 | 435,700 |
| 3/11/2026 | $25.33 | $25.97 | $24.36 | $24.61 | 457,519 |
| 3/10/2026 | $25.06 | $26.86 | $24.73 | $25.33 | 1.02M |
| 3/9/2026 | $23.04 | $25.50 | $23.04 | $24.81 | 1.44M |
| 3/6/2026 | $25.41 | $26.08 | $22.87 | $23.43 | 1.79M |
| 3/5/2026 | $25.74 | $25.99 | $24.33 | $25.25 | 603,047 |
| 3/4/2026 | $24.00 | $27.22 | $23.96 | $26.56 | 680,600 |
| 3/3/2026 | $22.33 | $24.02 | $21.90 | $23.94 | 313,100 |
| 3/2/2026 | $22.44 | $23.35 | $21.96 | $23.18 | 864,500 |
| 2/27/2026 | $22.90 | $23.56 | $22.67 | $22.97 | 318,136 |
| 2/26/2026 | $23.29 | $23.30 | $22.01 | $23.23 | 303,200 |
| 2/25/2026 | $23.34 | $23.79 | $23.08 | $23.29 | 280,400 |
| 2/24/2026 | $23.59 | $24.25 | $23.21 | $23.30 | 236,000 |
| 2/23/2026 | $23.18 | $24.38 | $23.01 | $23.48 | 457,275 |
| 2/20/2026 | $22.88 | $23.50 | $22.49 | $22.99 | 302,535 |
| 2/19/2026 | $23.20 | $23.60 | $22.50 | $23.09 | 266,609 |
| 2/18/2026 | $22.67 | $23.66 | $22.67 | $23.25 | 315,398 |
| 2/17/2026 | $22.35 | $23.16 | $22.20 | $22.78 | 316,125 |
| 2/13/2026 | $22.89 | $23.44 | $22.13 | $22.46 | 303,200 |
| 2/12/2026 | $22.03 | $23.40 | $21.71 | $22.42 | 588,621 |
| 2/11/2026 | $21.12 | $21.95 | $20.00 | $21.62 | 388,112 |
| 2/10/2026 | $21.52 | $22.08 | $21.00 | $21.08 | 400,700 |
| 2/9/2026 | $21.89 | $21.90 | $20.48 | $21.39 | 452,533 |
| 2/6/2026 | $21.86 | $22.36 | $21.42 | $21.86 | 488,800 |
| 2/5/2026 | $22.07 | $23.79 | $21.12 | $21.35 | 814,704 |
| 2/4/2026 | $21.65 | $22.20 | $20.80 | $22.03 | 898,100 |
| 2/3/2026 | $22.69 | $23.68 | $21.28 | $22.64 | 1.34M |
| 2/2/2026 | $22.27 | $23.25 | $21.80 | $22.67 | 532,659 |
| 1/30/2026 | $22.20 | $23.39 | $22.20 | $22.49 | 475,700 |
| 1/29/2026 | $22.47 | $24.27 | $22.24 | $22.50 | 206,733 |
| 1/28/2026 | $23.25 | $23.67 | $22.28 | $22.57 | 360,764 |
| 1/27/2026 | $23.52 | $24.30 | $22.59 | $23.11 | 341,900 |
| 1/26/2026 | $23.25 | $23.82 | $22.35 | $23.60 | 424,123 |
| 1/23/2026 | $25.40 | $25.80 | $23.04 | $23.22 | 410,900 |
| 1/22/2026 | $23.19 | $26.00 | $23.15 | $25.20 | 769,868 |
| 1/21/2026 | $22.44 | $23.10 | $22.01 | $22.88 | 478,900 |
| 1/20/2026 | $20.26 | $22.63 | $20.26 | $22.26 | 473,432 |
| 1/16/2026 | $21.88 | $22.40 | $20.76 | $20.86 | 423,400 |
| 1/15/2026 | $22.38 | $23.12 | $21.71 | $21.90 | 207,600 |
| 1/14/2026 | $21.89 | $23.33 | $21.80 | $22.47 | 338,100 |
| 1/13/2026 | $20.36 | $22.01 | $20.36 | $21.97 | 413,300 |
| 1/12/2026 | $20.50 | $20.58 | $19.56 | $20.44 | 319,881 |
| 1/9/2026 | $19.86 | $21.20 | $19.86 | $20.52 | 307,649 |
| 1/8/2026 | $19.39 | $20.16 | $19.16 | $19.62 | 233,614 |
| 1/7/2026 | $19.11 | $20.01 | $18.99 | $19.64 | 410,210 |
| 1/6/2026 | $19.40 | $19.86 | $18.20 | $18.93 | 712,500 |
| 1/5/2026 | $20.79 | $21.16 | $19.03 | $19.53 | 646,232 |
| 1/2/2026 | $20.25 | $21.01 | $20.01 | $20.80 | 397,449 |