ArriVent BioPharma, Inc. Common Stock - AVBP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 30, 2025	20.43	19.59	19.59	20.64	19.5	277,313
July 29, 2025	21.13	20.24	20.24	21.13	20.12	204,700
July 28, 2025	21.46	20.93	20.93	21.5	20.77	309,400
July 25, 2025	21.36	21.18	21.18	21.51	20.79	146,200
July 24, 2025	21.84	21.45	21.45	22.29	20.81	185,700
July 23, 2025	21.65	21.89	21.89	22.25	21.15	365,900
July 22, 2025	21.4	21.56	21.56	22.02	21.1	266,004
July 21, 2025	22.2	21.55	21.55	22.93	21.42	263,719
July 18, 2025	23.02	22.05	22.05	23.38	21.95	316,541
July 17, 2025	21.93	22.72	22.72	23.07	21.91	272,036
July 16, 2025	21.78	21.9	21.9	22.09	21.58	206,226
July 15, 2025	21.93	21.62	21.62	22.14	21.28	201,087
July 14, 2025	21.58	21.87	21.87	22.39	21.58	224,000
July 11, 2025	21.91	21.63	21.63	22.01	21.39	175,000
July 10, 2025	21.66	22.03	22.03	22.32	20.94	304,100
July 09, 2025	20.6	21.34	21.34	21.59	20.57	236,707
July 08, 2025	20.25	20.33	20.33	20.64	20.06	207,326
July 07, 2025	20.72	20.17	20.17	20.79	19.71	342,000
July 03, 2025	21.2	20.77	20.77	21.2	20.01	286,026
July 02, 2025	20.25	21.1	21.1	21.81	20	852,467
July 01, 2025	21.63	20.89	20.89	22.07	20.68	415,362
June 30, 2025	22.87	21.77	21.77	23.17	21.68	305,835
June 27, 2025	22.87	22.91	22.91	23.26	22.31	876,348
June 26, 2025	22.82	22.81	22.81	23.05	22.12	292,000
June 25, 2025	23.3	22.8	22.8	23.44	22.53	418,100
June 24, 2025	24.03	23.11	23.11	24.03	22.71	977,900
June 23, 2025	24.71	22.8	22.8	25.73	22.04	1.35M
June 20, 2025	25.1	25.22	25.22	25.58	24.55	441,501
June 18, 2025	24.95	24.89	24.89	25.63	24.61	221,900
June 17, 2025	25.28	24.98	24.98	25.8	24.06	367,100
June 16, 2025	23.48	25.42	25.42	25.57	22.97	512,100
June 13, 2025	23.34	23.27	23.27	23.93	22.92	441,320
June 12, 2025	23.08	23.63	23.63	23.64	22.65	672,635
June 11, 2025	25	23.29	23.29	25.07	23.2	179,002
June 10, 2025	23.76	24.5	24.5	24.75	23.76	322,545
June 09, 2025	23.84	23.6	23.6	24.05	23.2	199,839
June 06, 2025	23.82	23.52	23.52	23.91	23.19	219,200
June 05, 2025	22.74	23.47	23.47	24.05	22.5	529,702
June 04, 2025	23.2	22.72	22.72	23.77	22.66	386,100
June 03, 2025	22.05	23.12	23.12	23.53	21.93	562,239
June 02, 2025	21.51	22	22	22.42	21.01	588,332
May 30, 2025	20.83	21.25	21.25	21.61	20.18	310,649
May 29, 2025	20.15	21	21	21.44	19.98	577,312
May 28, 2025	20.77	20.04	20.04	20.77	19.8	302,038
May 27, 2025	20.6	20.63	20.63	20.86	20.07	261,226
May 23, 2025	20.19	20.4	20.4	20.7	19.62	360,630
May 22, 2025	20.3	20.63	20.63	21.16	19.74	336,400
May 21, 2025	20.48	20.47	20.47	21.07	19.99	178,100
May 20, 2025	19.52	20.86	20.86	21.05	19.09	474,123
May 19, 2025	19.17	19.35	19.35	19.52	18.7	165,194
May 16, 2025	19.15	19.36	19.36	19.55	18.97	137,115
May 15, 2025	18.8	19.24	19.24	19.33	18.51	167,100
May 14, 2025	19.28	18.75	18.75	19.57	18.74	166,919
May 13, 2025	19.89	19.1	19.1	19.91	19.03	151,213
May 12, 2025	20.15	19.99	19.99	21.21	18.86	241,126
May 09, 2025	19.69	20.15	20.15	20.8	19.69	233,908
May 08, 2025	19.8	19.75	19.81	20.5	18.83	99,848
May 07, 2025	19.86	19.8	19.8	20.41	19.19	124,800
May 06, 2025	20.59	19.69	19.69	20.67	19.08	182,006
May 05, 2025	21.16	20.81	20.81	21.42	20.66	90,314

ArriVent BioPharma, Inc. Common Stock (AVBP) NASDAQ