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
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
5th Dec 2025 (Fri) 2.43 2.44 2.32 2.37 31,352
4th Dec 2025 (Thu) 2.35 2.545 2.35 2.41 66,167
3rd Dec 2025 (Wed) 2.23 2.28 2.20 2.28 26,104
2nd Dec 2025 (Tue) 2.48 2.48 2.16 2.20 56,802
1st Dec 2025 (Mon) 2.32 2.45 2.32 2.42 38,988
28th Nov 2025 (Fri) 2.40 2.40 2.34 2.36 25,710
27th Nov 2025 (Thu) 2.305 2.37 2.28 2.36 19,949
26th Nov 2025 (Wed) 2.305 2.37 2.28 2.36 20,655
25th Nov 2025 (Tue) 2.36 2.36 2.24 2.32 24,779
24th Nov 2025 (Mon) 2.35 2.39 2.31 2.36 19,122
21st Nov 2025 (Fri) 2.30 2.305 2.21 2.30 10,677
20th Nov 2025 (Thu) 2.405 2.405 2.36 2.36 198
19th Nov 2025 (Wed) 2.405 2.42 2.32 2.36 20,938
18th Nov 2025 (Tue) 2.38 2.46 2.38 2.43 23,949
17th Nov 2025 (Mon) 2.20 2.47 2.20 2.38 46,198
14th Nov 2025 (Fri) 2.05 2.32 2.05 2.24 55,530
13th Nov 2025 (Thu) 2.22 2.23 2.07 2.07 22,899
12th Nov 2025 (Wed) 2.115 2.34 2.03 2.28 150,579
11th Nov 2025 (Tue) 2.01 2.10 2.01 2.07 25,803
10th Nov 2025 (Mon) 1.925 2.045 1.905 2.03 12,476
7th Nov 2025 (Fri) 1.995 2.00 1.785 1.88 52,632
6th Nov 2025 (Thu) 2.03 2.04 1.98 2.00 45,224
5th Nov 2025 (Wed) 2.15 2.15 1.92 2.03 92,927
4th Nov 2025 (Tue) 2.255 2.33 2.255 2.33 0
3rd Nov 2025 (Mon) 2.255 2.45 2.13 2.33 2,381,672
31st Oct 2025 (Fri) 1.97 2.01 1.95 1.99 10,481
30th Oct 2025 (Thu) 1.925 1.965 1.92 1.94 23,161
29th Oct 2025 (Wed) 2.03 2.03 1.89 1.89 17,882
28th Oct 2025 (Tue) 2.06 2.16 1.96 1.98 45,138
27th Oct 2025 (Mon) 2.07 2.13 2.06 2.09 17,744
24th Oct 2025 (Fri) 2.02 2.115 1.99 2.07 18,012
23rd Oct 2025 (Thu) 1.965 2.03 1.92 2.00 6,521
22nd Oct 2025 (Wed) 2.01 2.04 1.94 1.99 15,142
21st Oct 2025 (Tue) 1.92 2.05 1.90 2.04 54,063
20th Oct 2025 (Mon) 1.87 1.95 1.83 1.92 24,702
17th Oct 2025 (Fri) 1.87 1.87 1.81 1.81 9,634
16th Oct 2025 (Thu) 1.91 2.02 1.865 1.87 23,329
15th Oct 2025 (Wed) 1.80 1.92 1.80 1.89 10,041
14th Oct 2025 (Tue) 1.70 1.79 1.69 1.74 25,308
13th Oct 2025 (Mon) 1.82 1.82 1.72 1.77 76,797
FTSE 100 Latest
Value9,649.03
Change-54.13