XNAS
Datos históricos de ArriVent BioPharma, Inc.
ArriVent BioPharma, Inc. · AVBP
$16.57
▼ -0.02 (-0.09%)
Última operación · 10/10/2026, 18:05:35 UTC
- Variación en el periodo
- −19.8%
- Máximo
- US$35.83
- 26 de junio de 2026
- Mínimo
- US$11.36
- 6 de octubre de 2026
- Volumen medio diario
- 0.59 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 | 16.59 | 17.76 | 16.49 | 16.73 | +0.12% | 1.73 M |
| 8 oct 2026 | 16.62 | 16.91 | 15.78 | 16.71 | −1.07% | 2.16 M |
| 7 oct 2026 | 15.25 | 17.35 | 14.97 | 16.89 | +11.93% | 4.33 M |
| 6 oct 2026 | 12.09 | 15.79 | 11.36 | 15.09 | −46.98% | 19.75 M |
| 5 oct 2026 | 28.00 | 28.70 | 27.02 | 28.46 | +0.67% | 494,757.788 |
| 2 oct 2026 | 29.26 | 29.33 | 27.80 | 28.27 | −2.28% | 507,602.993 |
| 1 oct 2026 | 29.99 | 30.64 | 28.81 | 28.93 | −4.46% | 591,789.44 |
| 30 sep 2026 | 29.69 | 30.90 | 29.65 | 30.28 | +2.51% | 712,456.612 |
| 29 sep 2026 | 29.30 | 30.05 | 28.80 | 29.54 | +0.82% | 780,004.989 |
| 28 sep 2026 | 28.38 | 29.90 | 28.02 | 29.30 | +2.99% | 1.02 M |
| 25 sep 2026 | 30.16 | 30.55 | 28.43 | 28.45 | −5.48% | 653,154.035 |
| 24 sep 2026 | 29.94 | 30.51 | 29.24 | 30.10 | −0.66% | 608,956.519 |
| 23 sep 2026 | 30.32 | 31.49 | 29.84 | 30.30 | −0.07% | 1.21 M |
| 22 sep 2026 | 30.22 | 30.50 | 29.56 | 30.32 | +1.95% | 389,122.557 |
| 21 sep 2026 | 29.17 | 31.16 | 28.20 | 29.74 | +2.91% | 936,996.257 |
| 18 sep 2026 | 29.00 | 29.64 | 28.62 | 28.90 | +1.90% | 1.24 M |
| 17 sep 2026 | 28.24 | 28.45 | 27.84 | 28.36 | +2.57% | 456,431.583 |
| 16 sep 2026 | 28.15 | 28.31 | 27.28 | 27.65 | −1.14% | 379,430.94 |
| 15 sep 2026 | 28.51 | 28.75 | 27.70 | 27.97 | −2.10% | 337,272.891 |
| 14 sep 2026 | 29.10 | 29.83 | 28.40 | 28.57 | −1.48% | 538,359.424 |
| 11 sep 2026 | 29.16 | 29.21 | 28.15 | 29.00 | +1.05% | 1.13 M |
| 10 sep 2026 | 29.33 | 30.53 | 28.54 | 28.70 | −3.66% | 564,172.713 |
| 9 sep 2026 | 30.02 | 30.26 | 29.40 | 29.79 | −1.62% | 280,141.516 |
| 8 sep 2026 | 30.57 | 31.40 | 30.02 | 30.28 | −2.16% | 721,964.313 |
| 4 sep 2026 | 30.79 | 31.45 | 30.60 | 30.95 | −0.26% | 182,982.462 |
| 3 sep 2026 | 30.58 | 31.39 | 30.22 | 31.03 | +1.70% | 465,359.995 |
| 2 sep 2026 | 30.33 | 30.79 | 29.60 | 30.51 | +1.19% | 423,868.525 |
| 1 sep 2026 | 30.10 | 30.33 | 29.70 | 30.15 | +0.33% | 356,093.433 |
| 31 ago 2026 | 29.94 | 30.26 | 29.35 | 30.05 | −0.40% | 369,576.424 |
| 28 ago 2026 | 30.53 | 31.37 | 29.75 | 30.17 | −2.68% | 353,458.355 |
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.