Australia markets closed

ArriVent BioPharma, Inc. (AVBP)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
17.99+0.63 (+3.63%)
At close: 04:00PM EDT
17.99 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202417.3617.9917.3617.9917.9930,600
08 May 202416.8217.8516.8217.3617.3640,800
07 May 202417.2217.6217.0217.2517.2541,500
06 May 202417.2317.6316.9217.2417.2425,200
03 May 202416.9917.5116.7617.2317.2323,900
02 May 202416.9917.3916.5416.8016.8062,400
01 May 202416.4917.4215.7816.6916.6965,800
30 Apr 202416.3816.9615.6616.5216.52108,500
29 Apr 202415.7816.6415.3616.3416.3452,600
26 Apr 202415.7016.4815.3615.4415.4453,500
25 Apr 202415.3215.8814.3515.5415.5468,900
24 Apr 202415.6416.0814.7515.3015.30130,300
23 Apr 202415.9916.2915.3115.7715.7787,000
22 Apr 202415.7216.6515.6015.9015.90115,500
19 Apr 202415.4216.2615.1715.5015.5034,200
18 Apr 202415.8417.0414.7415.5015.50630,000
17 Apr 202416.8316.9315.5016.0416.04194,800
16 Apr 202417.2517.5516.4416.8016.80258,500
15 Apr 202416.8917.3516.5517.0017.00312,000
12 Apr 202417.7117.8516.6716.8916.8997,700
11 Apr 202417.1017.9517.1017.6717.6771,800
10 Apr 202416.9117.6616.9117.2917.2996,300
09 Apr 202417.7917.8317.1517.3317.33132,300
08 Apr 202418.2118.5417.3417.4917.49137,700
05 Apr 202418.2018.9818.1218.4518.4541,500
04 Apr 202418.0018.5417.8518.3018.3077,500
03 Apr 202417.9018.2017.8718.1218.12122,200
02 Apr 202418.0018.2017.9218.0018.00138,100
01 Apr 202417.9219.1117.7418.3118.31357,800
28 Mar 202417.8518.3017.7317.8617.86233,200
27 Mar 202418.0018.3117.5018.0018.00121,800
26 Mar 202417.1218.0416.9117.8017.80132,800
25 Mar 202417.9318.2216.9016.9616.96121,500
22 Mar 202417.8918.5417.8418.2818.2884,700
21 Mar 202418.0118.5017.5818.2118.21172,700
20 Mar 202417.6718.6717.6718.4218.42178,100
19 Mar 202418.4418.5717.6518.1318.13299,000
18 Mar 202419.3619.7718.1418.5518.55301,300
15 Mar 202418.4020.1518.2719.4919.491,966,400
14 Mar 202419.7519.7517.6918.5718.57262,000
13 Mar 202419.4919.8319.0219.7519.75149,800
12 Mar 202420.1020.1418.7519.1519.15159,800
11 Mar 202419.5320.3219.1019.3319.33111,700
08 Mar 202420.6020.7019.6119.6119.6191,500
07 Mar 202420.0720.7219.6520.1020.10121,600
06 Mar 202420.4821.4320.1120.2520.25107,700
05 Mar 202421.9422.5020.4320.4320.43139,600
04 Mar 202421.3622.9920.5722.7522.75183,100
01 Mar 202421.1122.2020.6020.9420.94136,900
29 Feb 202420.3422.2920.3421.5421.54169,100
28 Feb 202419.4621.0119.1220.4520.45306,700
27 Feb 202418.6120.1018.6119.5419.54229,700
26 Feb 202419.3519.6718.6318.9418.94186,300
23 Feb 202419.5020.5019.1819.3219.32183,100
22 Feb 202419.8220.1418.3719.6719.67319,700
21 Feb 202420.5221.4419.6619.8819.88219,900
20 Feb 202422.4722.7520.3120.6320.63181,200
16 Feb 202421.7322.5121.2522.4722.4773,300
15 Feb 202421.4622.1521.2022.0722.0792,500
14 Feb 202421.6522.2021.1621.4821.48114,000
13 Feb 202421.0022.0520.0021.9021.90250,100
12 Feb 202421.2521.9420.6821.0321.0383,700
09 Feb 202421.8422.3921.0021.0121.0192,000
08 Feb 202422.1123.1321.7822.0022.00130,200
07 Feb 202422.0022.7421.0522.1622.16155,000
06 Feb 202422.0022.8021.0922.0022.00182,600
05 Feb 202421.9021.9820.7621.5221.5293,000
02 Feb 202421.9722.1521.3321.8521.8555,000
01 Feb 202421.4122.6821.0021.9821.98251,200
31 Jan 202421.0022.0020.1921.5521.55109,100
30 Jan 202420.8922.9519.4022.0022.00418,700
29 Jan 202420.0021.4819.4019.9119.91370,200
26 Jan 202424.0025.9520.0020.0020.001,992,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.