XNAS
Datos históricos de Acrivon Therapeutics, Inc. Common Stock
Acrivon Therapeutics, Inc. Common Stock · ACRV
$1.88
▼ -0.01 (-0.26%)
Última operación · 10/10/2026, 18:05:18 UTC
- Variación en el periodo
- +4.37%
- Máximo
- US$3.56
- 7 de enero de 2026
- Mínimo
- US$1.27
- 30 de marzo de 2026
- Volumen medio diario
- 0.84 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.88 | 1.96 | 1.86 | 1.91 | +2.14% | 192,042.164 |
| 8 oct 2026 | 1.89 | 1.91 | 1.78 | 1.87 | −0.53% | 419,699.585 |
| 7 oct 2026 | 1.85 | 1.91 | 1.82 | 1.88 | +1.08% | 283,455.065 |
| 6 oct 2026 | 2.00 | 2.07 | 1.85 | 1.86 | −6.06% | 158,747.572 |
| 5 oct 2026 | 1.99 | 2.04 | 1.91 | 1.98 | −0.50% | 402,170.899 |
| 2 oct 2026 | 2.05 | 2.06 | 1.99 | 1.99 | −1.00% | 205,122.377 |
| 1 oct 2026 | 2.02 | 2.12 | 2.00 | 2.01 | −1.95% | 316,874.136 |
| 30 sep 2026 | 2.09 | 2.16 | 2.04 | 2.05 | −1.44% | 176,934.016 |
| 29 sep 2026 | 2.05 | 2.12 | 2.05 | 2.08 | +0.97% | 132,698.291 |
| 28 sep 2026 | 2.08 | 2.12 | 2.03 | 2.06 | −1.90% | 231,031.877 |
| 25 sep 2026 | 2.12 | 2.13 | 2.07 | 2.10 | −0.94% | 181,953.167 |
| 24 sep 2026 | 2.10 | 2.15 | 2.04 | 2.12 | +2.91% | 317,066.56 |
| 23 sep 2026 | 2.14 | 2.17 | 2.03 | 2.06 | −4.19% | 435,424.109 |
| 22 sep 2026 | 2.04 | 2.24 | 2.01 | 2.15 | +6.97% | 572,484.681 |
| 21 sep 2026 | 1.89 | 2.03 | 1.87 | 2.01 | +8.65% | 333,996.818 |
| 18 sep 2026 | 1.71 | 1.90 | 1.69 | 1.85 | +8.82% | 478,190.249 |
| 17 sep 2026 | 1.74 | 1.77 | 1.67 | 1.70 | 0.00% | 463,838.466 |
| 16 sep 2026 | 1.85 | 1.90 | 1.70 | 1.70 | −7.10% | 765,118.704 |
| 15 sep 2026 | 1.97 | 1.98 | 1.81 | 1.83 | −6.63% | 304,883.632 |
| 14 sep 2026 | 1.98 | 1.99 | 1.94 | 1.96 | −2.00% | 208,341.738 |
| 11 sep 2026 | 2.05 | 2.06 | 1.95 | 2.00 | −1.96% | 461,585.911 |
| 10 sep 2026 | 2.03 | 2.06 | 1.96 | 2.04 | +2.51% | 323,974.18 |
| 9 sep 2026 | 2.10 | 2.17 | 1.99 | 1.99 | −5.24% | 239,117.733 |
| 8 sep 2026 | 2.13 | 2.18 | 2.07 | 2.10 | −1.41% | 129,979.619 |
| 4 sep 2026 | 2.06 | 2.14 | 2.06 | 2.13 | +3.40% | 184,600.145 |
| 3 sep 2026 | 2.15 | 2.15 | 2.05 | 2.06 | −4.19% | 118,785.181 |
| 2 sep 2026 | 2.07 | 2.20 | 2.05 | 2.15 | +3.86% | 131,319.051 |
| 1 sep 2026 | 2.07 | 2.13 | 2.03 | 2.07 | −0.96% | 356,517.1 |
| 31 ago 2026 | 2.04 | 2.11 | 2.02 | 2.09 | +1.46% | 160,288.215 |
| 28 ago 2026 | 2.16 | 2.19 | 2.05 | 2.06 | −4.19% | 217,930.246 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.