ArriVent BioPharma, Inc. Common Stock (AVBP) Historical Stock Data
Historical Data
In the past 30 trading days, AVBP is up 0.86% a day on average. There have been 20 days where ArriVent BioPharma, Inc. Common Stock closed green and 10 days where AVBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 20.48 | 21.26 | ↑$0.78 (3.81%) | 19.48 | 21.60 | 178.07K |
| 2025-04-29 | 20.89 | 20.90 | ↑$0.01 (0.05%) | 20.66 | 21.21 | 94.08K |
| 2025-04-28 | 20.94 | 20.92 | ↓$0.02 (-0.10%) | 20.35 | 21.05 | 162.89K |
| 2025-04-25 | 20.80 | 20.82 | ↑$0.02 (0.10%) | 20.41 | 21.00 | 153.39K |
| 2025-04-24 | 21.08 | 21.17 | ↑$0.09 (0.43%) | 20.49 | 21.24 | 104.63K |
| 2025-04-23 | 20.82 | 21.08 | ↑$0.26 (1.25%) | 20.63 | 21.61 | 239.22K |
| 2025-04-22 | 19.81 | 20.28 | ↑$0.47 (2.37%) | 19.65 | 20.59 | 147.62K |
| 2025-04-21 | 17.96 | 19.54 | ↑$1.58 (8.80%) | 17.59 | 19.69 | 201.11K |
| 2025-04-17 | 17.37 | 18.14 | ↑$0.77 (4.43%) | 17.37 | 18.42 | 167.34K |
| 2025-04-16 | 18.52 | 17.90 | ↓$0.62 (-3.35%) | 17.72 | 18.62 | 118.92K |
| 2025-04-15 | 18.37 | 18.63 | ↑$0.26 (1.42%) | 18.21 | 18.72 | 138.59K |
| 2025-04-14 | 18.32 | 18.39 | ↑$0.07 (0.35%) | 17.73 | 18.67 | 221.04K |
| 2025-04-11 | 17.30 | 18.15 | ↑$0.85 (4.91%) | 16.31 | 18.17 | 274.56K |
| 2025-04-10 | 16.90 | 16.86 | ↓$0.04 (-0.24%) | 16.16 | 17.30 | 237.33K |
| 2025-04-09 | 16.08 | 17.56 | ↑$1.48 (9.20%) | 15.55 | 17.92 | 339.27K |
| 2025-04-08 | 17.34 | 16.30 | ↓$1.04 (-6.00%) | 15.73 | 17.50 | 299.59K |
| 2025-04-07 | 15.76 | 16.61 | ↑$0.85 (5.39%) | 15.47 | 17.05 | 194.34K |
| 2025-04-04 | 16.36 | 16.42 | ↑$0.06 (0.37%) | 15.53 | 16.80 | 825.45K |
| 2025-04-03 | 17.36 | 16.94 | ↓$0.42 (-2.42%) | 16.72 | 17.50 | 333.56K |
| 2025-04-02 | 17.89 | 18.00 | ↑$0.11 (0.61%) | 17.79 | 18.46 | 277.24K |
| 2025-04-01 | 18.21 | 18.03 | ↓$0.18 (-0.99%) | 17.54 | 18.26 | 305.17K |
| 2025-03-31 | 18.55 | 18.49 | ↓$0.06 (-0.32%) | 17.84 | 18.94 | 396.80K |
| 2025-03-28 | 18.52 | 18.95 | ↑$0.43 (2.32%) | 18.41 | 19.04 | 119.70K |
| 2025-03-27 | 18.29 | 18.57 | ↑$0.28 (1.53%) | 17.89 | 18.76 | 160.56K |
| 2025-03-26 | 18.91 | 18.28 | ↓$0.63 (-3.33%) | 18.07 | 19.34 | 184.50K |
| 2025-03-25 | 20.12 | 18.99 | ↓$1.13 (-5.62%) | 18.58 | 20.12 | 208.72K |
| 2025-03-24 | 19.89 | 20.21 | ↑$0.32 (1.61%) | 19.57 | 20.37 | 130.50K |
| 2025-03-21 | 19.31 | 19.52 | ↑$0.21 (1.09%) | 18.90 | 20.38 | 364.03K |
| 2025-03-20 | 20.19 | 19.54 | ↓$0.65 (-3.22%) | 19.48 | 20.19 | 126.41K |
| 2025-03-19 | 19.36 | 19.60 | ↑$0.24 (1.24%) | 19.16 | 19.77 | 119.18K |
Create an account or log in to view more rows.
$AVBP HERE WE GO
$AVBP headed back to all time highs shortly
$AVBP Buy now
$AVBP Who’s still buying calls?
$AVBP time to short this
$AVBP LOL
$AVBP never selling
$AVBP BUY BUY BUY
$AVBP not worrying
$AVBP When in doubt...