Acrivon Therapeutics Inc (ACRV)

ACRV
🏛️ Vereinigte Staaten →
1.66
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 4.98 5.05 4.89 4.92 0.0M
2023-12-28 5.00 5.05 4.93 4.98 0.0M
2023-12-27 5.00 5.09 4.91 5.01 0.0M
2023-12-26 4.91 5.15 4.76 5.00 0.0M
2023-12-22 4.95 5.19 4.80 4.99 0.0M
2023-12-21 5.11 5.11 4.50 4.87 0.0M
2023-12-20 4.71 4.87 4.48 4.76 0.0M
2023-12-19 4.69 4.73 4.42 4.69 0.0M
2023-12-18 4.64 4.66 4.15 4.56 0.0M
2023-12-15 5.08 5.19 4.59 4.59 0.1M
2023-12-14 5.40 5.56 4.87 5.01 0.1M
2023-12-13 4.78 5.29 4.70 5.20 0.0M
2023-12-12 4.83 5.19 4.57 4.99 0.0M
2023-12-11 5.07 5.40 4.68 4.88 0.0M
2023-12-08 5.31 5.42 4.82 5.03 0.0M
2023-12-07 5.50 5.88 5.22 5.39 0.0M
2023-12-06 5.39 5.95 5.22 5.55 0.1M
2023-12-05 5.40 6.36 5.29 5.39 0.0M
2023-12-04 4.59 5.24 4.30 5.24 0.1M
2023-12-01 4.28 4.82 4.09 4.41 0.0M
2023-11-30 4.16 4.17 3.86 4.05 0.0M
2023-11-29 4.07 4.25 3.66 4.03 0.0M
2023-11-28 3.95 4.25 3.65 3.88 0.0M
2023-11-27 3.75 3.92 3.71 3.82 0.0M
2023-11-24 3.65 3.84 3.61 3.84 0.0M
2023-11-22 3.63 3.76 3.52 3.65 0.0M
2023-11-21 3.89 4.11 3.41 3.63 0.0M
2023-11-20 4.10 4.36 3.61 3.99 0.0M
2023-11-17 4.44 4.47 3.89 3.89 0.0M
2023-11-16 5.67 5.67 4.42 4.44 0.0M
2023-11-15 5.00 5.48 4.76 5.19 0.0M
2023-11-14 4.85 5.41 4.55 5.08 0.0M
2023-11-13 4.46 5.00 4.38 4.56 0.0M
2023-11-10 4.79 5.17 4.11 4.38 0.0M
2023-11-09 5.46 5.46 4.54 4.59 0.0M
2023-11-08 5.88 5.98 5.65 5.68 0.0M
2023-11-07 5.69 5.85 5.62 5.75 0.0M
2023-11-06 5.78 5.95 5.66 5.68 0.0M
2023-11-03 5.57 6.25 5.28 5.75 0.0M
2023-11-02 5.29 5.54 5.15 5.38 0.0M
2023-11-01 5.30 5.50 5.08 5.08 0.0M
2023-10-31 5.26 5.30 5.10 5.24 0.0M
2023-10-30 5.06 5.33 5.00 5.19 0.0M
2023-10-27 5.40 5.40 4.96 5.02 0.0M
2023-10-26 5.30 5.38 4.99 5.07 0.0M
2023-10-25 5.40 5.43 5.32 5.35 0.0M
2023-10-24 5.53 5.65 5.09 5.42 0.0M
2023-10-23 5.55 5.55 5.42 5.42 0.0M
2023-10-20 5.45 5.63 5.40 5.54 0.0M
2023-10-19 5.54 5.60 5.38 5.42 0.0M
2023-10-18 5.44 5.63 5.17 5.46 0.0M
2023-10-17 5.91 5.96 5.06 5.48 0.0M
2023-10-16 5.98 6.35 5.55 5.76 0.0M
2023-10-13 6.35 6.35 6.02 6.06 0.0M
2023-10-12 6.50 6.50 6.11 6.24 0.0M
2023-10-11 6.76 7.33 6.64 6.73 0.0M
2023-10-10 6.96 7.30 6.60 6.88 0.0M
2023-10-09 7.07 7.24 6.50 6.84 0.0M
2023-10-06 7.50 7.80 7.01 7.25 0.0M
2023-10-05 8.44 8.50 6.99 7.32 0.0M
2023-10-04 8.35 8.35 6.94 7.66 0.0M
2023-10-03 8.75 8.79 8.50 8.60 0.0M
2023-10-02 9.40 9.40 8.93 9.00 0.0M
2023-09-29 9.79 9.79 9.55 9.56 0.0M
2023-09-28 10.00 10.07 9.75 9.90 0.0M
2023-09-27 9.35 10.53 9.17 9.84 0.0M
2023-09-26 9.14 9.14 8.81 8.95 0.0M
2023-09-25 9.08 9.98 9.08 9.16 0.0M
2023-09-22 9.37 9.37 9.19 9.35 0.0M
2023-09-21 9.33 9.50 9.02 9.47 0.0M
2023-09-20 9.86 9.86 9.57 9.57 0.0M
2023-09-19 9.91 9.95 9.73 9.95 0.0M
2023-09-18 10.01 10.50 9.85 10.06 0.0M
2023-09-15 11.00 11.00 10.52 10.55 0.1M
2023-09-14 10.99 10.99 10.76 10.99 0.0M
2023-09-13 11.06 11.19 10.94 10.99 0.0M
2023-09-12 11.49 11.49 11.00 11.03 0.0M
2023-09-11 11.48 11.75 11.33 11.59 0.0M
2023-09-08 11.66 11.75 11.41 11.50 0.0M
2023-09-07 11.93 12.09 11.70 11.70 0.0M
2023-09-06 12.09 12.10 11.75 11.90 0.0M
2023-09-05 11.71 12.52 11.71 12.10 0.0M
2023-09-01 11.62 12.14 11.62 11.71 0.0M
2023-08-31 11.77 12.00 11.63 11.72 0.0M
2023-08-30 11.83 12.03 11.83 11.84 0.0M
2023-08-29 11.62 12.24 11.62 11.95 0.0M
2023-08-28 11.85 12.05 11.74 11.74 0.0M
2023-08-25 12.33 12.39 11.84 12.00 0.0M
2023-08-24 11.60 12.21 11.60 11.82 0.0M
2023-08-23 11.51 11.63 11.48 11.50 0.0M
2023-08-22 11.38 11.90 11.17 11.24 0.0M
2023-08-21 11.04 11.67 10.59 11.11 0.0M
2023-08-18 11.04 11.30 11.00 11.13 0.0M
2023-08-17 11.35 11.77 11.03 11.04 0.0M
2023-08-16 11.60 12.12 11.26 11.26 0.0M
2023-08-15 11.96 12.70 11.46 11.72 0.0M
2023-08-14 12.10 12.48 12.01 12.01 0.0M
2023-08-11 11.60 12.89 11.60 12.39 0.0M
2023-08-10 11.73 11.73 11.22 11.60 0.0M
2023-08-09 11.52 11.97 11.27 11.92 0.0M
2023-08-08 12.60 12.60 11.60 11.86 0.0M
2023-08-07 11.60 12.10 11.60 12.09 0.0M
2023-08-04 11.52 12.21 11.52 11.75 0.0M
2023-08-03 12.22 12.50 11.80 11.80 0.0M
2023-08-02 12.60 12.60 11.90 11.98 0.0M
2023-08-01 12.29 12.57 11.29 12.46 0.0M
2023-07-31 12.72 12.72 12.15 12.44 0.0M
2023-07-28 12.34 13.20 12.30 12.49 0.0M
2023-07-27 12.54 12.57 12.02 12.28 0.0M
2023-07-26 12.54 12.90 12.13 12.47 0.0M
2023-07-25 13.00 13.10 12.54 12.54 0.0M
2023-07-24 12.77 12.87 12.02 12.36 0.0M
2023-07-21 12.89 13.03 12.72 12.80 0.0M
2023-07-20 12.66 13.17 12.66 13.05 0.0M
2023-07-19 12.89 13.50 12.58 13.17 0.0M
2023-07-18 12.28 13.13 12.05 13.09 0.1M
2023-07-17 12.60 12.92 12.34 12.37 0.1M
2023-07-14 12.18 12.89 12.18 12.41 0.0M
2023-07-13 12.34 12.51 12.13 12.24 0.0M
2023-07-12 12.10 12.60 12.06 12.22 0.0M
2023-07-11 11.67 12.60 11.54 12.01 0.0M
2023-07-10 11.90 12.15 11.60 11.64 0.0M
2023-07-07 11.39 12.52 11.20 11.44 0.0M
2023-07-06 12.55 12.55 10.28 11.66 0.0M
2023-07-05 13.14 13.34 12.11 12.30 0.0M
2023-07-03 12.85 13.40 12.84 13.15 0.0M
2023-06-30 13.42 13.45 12.77 12.96 0.0M
2023-06-29 13.38 13.45 13.16 13.32 0.0M
2023-06-28 12.87 13.60 12.80 13.42 0.0M
2023-06-27 12.77 13.21 12.76 13.08 0.0M
2023-06-26 13.64 13.94 12.78 13.07 0.0M
2023-06-23 13.00 13.83 12.77 13.65 0.3M
2023-06-22 13.22 13.44 12.70 12.88 0.0M
2023-06-21 12.85 14.03 12.60 13.33 0.1M
2023-06-20 12.40 13.16 11.50 12.84 0.1M
2023-06-16 12.17 12.70 11.99 12.50 0.1M
2023-06-15 12.41 12.56 11.75 11.95 0.0M
2023-06-14 12.01 12.47 11.76 11.77 0.0M
2023-06-13 12.51 12.55 12.14 12.14 0.0M
2023-06-12 12.44 12.68 12.16 12.27 0.0M
2023-06-09 12.50 12.70 12.11 12.50 0.0M
2023-06-08 12.48 12.95 12.10 12.31 0.0M
2023-06-07 12.48 12.84 12.36 12.47 0.0M
2023-06-06 12.31 12.77 12.25 12.49 0.0M
2023-06-05 12.20 12.65 12.11 12.28 0.0M
2023-06-02 12.56 12.60 11.93 12.37 0.0M
2023-06-01 11.98 12.68 11.90 12.42 0.0M
2023-05-31 12.26 12.70 11.75 11.78 0.0M
2023-05-30 12.86 12.86 11.72 12.50 0.0M
2023-05-26 12.30 12.69 12.30 12.55 0.0M
2023-05-25 12.39 12.73 12.39 12.50 0.0M
2023-05-24 12.29 12.41 11.96 12.34 0.0M
2023-05-23 12.55 13.09 12.00 12.21 0.0M
2023-05-22 12.30 13.11 12.17 12.86 0.0M
2023-05-19 13.60 13.91 12.53 12.82 0.0M
2023-05-18 13.78 13.90 13.20 13.20 0.0M
2023-05-17 14.22 14.22 12.88 13.50 0.0M
2023-05-16 14.16 14.30 13.70 13.89 0.0M
2023-05-15 13.27 14.29 12.41 14.09 0.0M
2023-05-12 13.99 13.99 13.29 13.45 0.0M
2023-05-11 13.04 13.91 13.04 13.59 0.0M
2023-05-10 14.12 14.12 12.89 13.00 0.0M
2023-05-09 13.33 13.57 12.32 13.57 0.0M
2023-05-08 12.86 13.15 12.38 12.71 0.0M
2023-05-05 10.66 12.71 10.66 12.53 0.0M
2023-05-04 12.69 12.75 11.13 11.31 0.0M
2023-05-03 13.19 13.34 12.50 12.60 0.0M
2023-05-02 12.62 13.08 12.36 12.55 0.0M
2023-05-01 12.41 13.11 11.96 12.42 0.0M
2023-04-28 12.21 12.38 11.67 12.31 0.0M
2023-04-27 12.50 12.51 12.13 12.30 0.0M
2023-04-26 12.13 12.53 11.46 12.52 0.0M
2023-04-25 12.11 12.57 11.87 12.30 0.0M
2023-04-24 11.72 12.22 11.01 12.12 0.0M
2023-04-21 11.50 11.74 10.90 11.74 0.0M
2023-04-20 10.43 11.64 10.17 11.46 0.0M
2023-04-19 9.06 10.56 9.06 10.34 0.0M
2023-04-18 8.88 9.40 8.83 9.07 0.0M
2023-04-17 8.70 8.91 8.52 8.84 0.0M
2023-04-14 9.44 9.47 8.06 8.38 0.1M
2023-04-13 9.54 9.90 9.22 9.56 0.0M
2023-04-12 10.07 10.10 8.86 9.37 0.0M
2023-04-11 9.27 10.33 8.93 9.93 0.0M
2023-04-10 8.81 9.75 8.81 9.50 0.0M
2023-04-06 10.28 10.28 8.67 8.79 0.0M
2023-04-05 11.22 11.67 10.30 10.34 0.0M
2023-04-04 11.52 11.76 11.43 11.67 0.0M
2023-04-03 12.94 12.94 11.34 11.85 0.0M
2023-03-31 14.05 14.39 12.31 12.69 0.1M
2023-03-30 12.76 14.08 12.46 13.79 0.0M
2023-03-29 13.28 13.75 12.57 12.71 0.0M
2023-03-28 13.70 14.37 13.37 13.40 0.0M
2023-03-27 13.03 13.99 12.60 13.65 0.0M
2023-03-24 12.75 13.39 12.53 13.02 0.0M
2023-03-23 12.04 13.20 12.00 13.09 0.1M
2023-03-22 11.63 12.59 11.63 12.13 0.1M
2023-03-21 11.76 12.14 11.51 12.06 0.3M
2023-03-20 19.77 20.07 11.25 11.61 0.2M
2023-03-17 20.55 23.16 19.59 20.00 1.7M
2023-03-16 19.50 20.44 19.50 20.38 0.1M
2023-03-15 21.12 22.70 18.70 20.30 0.2M
2023-03-14 21.07 22.33 20.05 21.13 0.1M
2023-03-13 19.32 21.38 19.32 21.07 0.1M
2023-03-10 20.94 22.10 19.70 20.04 0.1M
2023-03-09 21.59 22.55 21.21 21.34 0.1M
2023-03-08 21.77 22.75 21.02 21.93 0.1M
2023-03-07 21.07 22.83 20.08 21.95 0.1M
2023-03-06 21.34 21.46 20.08 20.64 0.1M
2023-03-03 20.20 21.50 18.90 21.00 0.0M
2023-03-02 20.11 22.00 19.42 20.50 0.0M
2023-03-01 20.42 21.38 19.72 20.63 0.0M
2023-02-28 19.40 21.00 18.80 20.32 0.0M
2023-02-27 16.00 19.87 16.00 19.00 0.1M
2023-02-24 14.90 15.90 13.47 15.33 0.1M
2023-02-23 15.44 16.00 14.21 14.81 0.1M
2023-02-22 17.55 17.55 13.60 15.15 0.1M
2023-02-21 21.19 21.60 18.31 18.32 0.0M
2023-02-17 22.55 23.99 20.91 21.59 0.0M
2023-02-16 22.11 23.33 22.11 23.00 0.1M
2023-02-15 23.10 24.00 21.61 22.50 0.1M
2023-02-14 22.90 23.75 21.51 23.20 0.1M
2023-02-13 21.36 23.00 20.61 22.90 0.0M
2023-02-10 22.00 22.75 21.53 21.96 0.0M
2023-02-09 22.43 22.55 20.97 22.22 0.0M
2023-02-08 22.35 23.00 20.53 22.55 0.1M
2023-02-07 20.89 23.66 19.79 22.13 0.0M
2023-02-06 20.00 25.47 19.09 20.78 0.1M
2023-02-03 17.80 19.73 16.22 19.05 0.0M
2023-02-02 16.22 19.08 16.22 17.80 0.0M
2023-02-01 18.90 18.96 16.19 16.40 0.0M
2023-01-31 14.94 17.97 14.22 16.20 0.0M
2023-01-30 14.40 15.00 14.22 14.43 0.0M
2023-01-27 14.54 14.59 14.53 14.53 0.0M
2023-01-26 14.72 14.72 13.11 14.29 0.0M
2023-01-25 14.00 14.70 14.00 14.70 0.0M
2023-01-24 14.87 14.87 13.78 14.27 0.0M
2023-01-23 14.30 14.88 14.30 14.57 0.0M
2023-01-20 13.98 15.39 13.51 14.13 0.0M
2023-01-19 12.65 13.90 12.65 13.86 0.0M
2023-01-18 13.02 13.03 12.40 12.79 0.0M
2023-01-17 12.35 12.65 12.35 12.51 0.0M
2023-01-13 12.50 12.50 12.00 12.42 0.0M
2023-01-12 11.92 12.38 11.92 12.02 0.0M
2023-01-11 12.13 12.27 11.86 12.27 0.0M
2023-01-10 11.76 12.47 11.54 11.58 0.1M
2023-01-09 11.60 12.00 11.51 11.55 0.0M
2023-01-06 11.60 11.60 11.60 11.60 0.0M
2023-01-05 12.03 12.20 11.61 11.61 0.0M
2023-01-04 11.79 12.11 11.52 12.03 0.0M
2023-01-03 11.95 12.18 11.52 11.57 0.0M