ArriVent BioPharma, Inc. Common Stock (AVBP) Historical Stock Data
17.90 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AVBP is down -0.46% a day on average. There have been 13 days where ArriVent BioPharma, Inc. Common Stock closed green and 17 days where AVBP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-18 | 20.43 | 19.50 | ↓$0.93 (-4.55%) | 19.49 | 20.43 | 113.43K |
| 2025-03-17 | 21.40 | 20.56 | ↓$0.84 (-3.93%) | 20.20 | 21.65 | 303.92K |
| 2025-03-14 | 21.89 | 21.00 | ↓$0.89 (-4.07%) | 20.98 | 22.18 | 300.92K |
| 2025-03-13 | 22.45 | 21.75 | ↓$0.70 (-3.12%) | 21.50 | 22.45 | 87.69K |
| 2025-03-12 | 22.56 | 22.45 | ↓$0.11 (-0.49%) | 21.98 | 22.75 | 153.96K |
| 2025-03-11 | 21.73 | 22.48 | ↑$0.75 (3.45%) | 21.44 | 22.56 | 200.74K |
| 2025-03-10 | 22.11 | 21.73 | ↓$0.38 (-1.72%) | 21.46 | 22.16 | 112.06K |
| 2025-03-07 | 21.91 | 21.87 | ↓$0.04 (-0.18%) | 21.34 | 22.24 | 152.84K |
| 2025-03-06 | 22.65 | 21.81 | ↓$0.84 (-3.71%) | 21.61 | 22.79 | 186.28K |
Create an account or log in to view more rows.
$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...
$AVBP Starting a small position