Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Acrivon Therape (ACRV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.66 1.705 1.625 1.67 22,894
5th Feb 2026 (Thu) 1.72 1.72 1.60 1.60 35,163
4th Feb 2026 (Wed) 1.77 1.77 1.66 1.69 21,104
3rd Feb 2026 (Tue) 1.79 1.79 1.695 1.76 69,145
2nd Feb 2026 (Mon) 1.75 1.86 1.75 1.81 44,131
30th Jan 2026 (Fri) 1.86 1.86 1.775 1.79 26,618
29th Jan 2026 (Thu) 1.84 1.895 1.835 1.88 10,684
28th Jan 2026 (Wed) 1.985 1.985 1.85 1.98 34,709
27th Jan 2026 (Tue) 1.95 1.98 1.935 1.98 26,663
26th Jan 2026 (Mon) 2.02 2.07 1.93 1.94 49,394
23rd Jan 2026 (Fri) 2.03 2.10 1.98 2.05 56,842
22nd Jan 2026 (Thu) 2.09 2.19 2.00 2.03 81,477
21st Jan 2026 (Wed) 1.985 2.11 1.97 2.09 65,429
20th Jan 2026 (Tue) 2.02 2.16 1.955 1.96 94,350
19th Jan 2026 (Mon) 1.91 2.035 1.90 1.98 71,722
16th Jan 2026 (Fri) 1.91 2.035 1.90 1.98 71,722
15th Jan 2026 (Thu) 1.81 1.925 1.80 1.87 110,913
14th Jan 2026 (Wed) 1.70 1.895 1.65 1.83 124,654
13th Jan 2026 (Tue) 1.60 1.73 1.58 1.63 92,937
12th Jan 2026 (Mon) 1.70 1.74 1.62 1.63 192,774
9th Jan 2026 (Fri) 1.96 2.01 1.75 1.75 228,199
8th Jan 2026 (Thu) 2.79 2.79 1.895 1.93 6,432,725
7th Jan 2026 (Wed) 3.45 3.55 2.86 2.95 267,841
6th Jan 2026 (Tue) 2.35 3.14 2.34 3.01 248,099
5th Jan 2026 (Mon) 2.44 2.44 2.28 2.29 35,451
2nd Jan 2026 (Fri) 2.415 2.49 2.41 2.46 16,085
1st Jan 2026 (Thu) 2.42 2.47 2.40 2.41 15,457
31st Dec 2025 (Wed) 2.42 2.47 2.40 2.41 15,457
30th Dec 2025 (Tue) 2.43 2.48 2.40 2.44 23,200
29th Dec 2025 (Mon) 2.435 2.59 2.34 2.36 24,537
26th Dec 2025 (Fri) 2.40 2.47 2.33 2.44 25,335
25th Dec 2025 (Thu) 2.32 2.40 2.32 2.39 9,417
24th Dec 2025 (Wed) 2.32 2.40 2.32 2.39 9,417
23rd Dec 2025 (Tue) 2.35 2.35 2.27 2.32 14,869
22nd Dec 2025 (Mon) 2.18 2.43 2.18 2.32 25,070
19th Dec 2025 (Fri) 2.25 2.25 2.125 2.16 42,236
18th Dec 2025 (Thu) 2.36 2.39 2.19 2.26 63,660
17th Dec 2025 (Wed) 2.48 2.53 2.27 2.31 57,963
16th Dec 2025 (Tue) 2.57 2.57 2.39 2.42 27,813
15th Dec 2025 (Mon) 2.53 2.605 2.43 2.57 38,398
12th Dec 2025 (Fri) 2.66 2.70 2.52 2.53 22,546
11th Dec 2025 (Thu) 2.645 2.72 2.59 2.61 19,295
10th Dec 2025 (Wed) 2.46 2.66 2.46 2.62 26,502
9th Dec 2025 (Tue) 2.54 2.60 2.47 2.49 26,639
8th Dec 2025 (Mon) 2.41 2.60 2.40 2.52 124,879
FTSE 100 Latest
Value10,369.75
Change60.53