Skip to main content
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
25.02
+1.59 (6.79%)
Mar 9, 2026, 4:00 PM EDT - Market closed

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.0425.2823.0424.88-6.19%1,148,931
Mar 6, 202625.4126.0822.8723.4323.43-7.21%1,788,122
Mar 5, 202625.7425.9924.3325.2525.25-4.93%595,036
Mar 4, 202624.0027.2223.9626.5626.5610.94%680,002
Mar 3, 202622.3324.0221.9023.9423.943.28%312,404
Mar 2, 202622.4423.3521.9623.1823.180.91%864,454
Feb 27, 202622.9023.5622.6722.9722.97-1.12%318,116
Feb 26, 202623.2923.3022.0123.2323.23-0.26%303,185
Feb 25, 202623.3423.7923.0823.2923.29-0.04%280,354
Feb 24, 202623.5924.2523.2123.3023.30-0.77%235,162
Feb 23, 202623.1824.3823.0123.4823.482.13%457,223
Feb 20, 202622.8823.5022.4922.9922.99-0.43%300,734
Feb 19, 202623.2023.6022.5023.0923.09-0.69%266,436
Feb 18, 202622.6723.6622.6723.2523.252.06%315,257
Feb 17, 202622.3523.1622.2022.7822.781.42%315,911
Feb 13, 202622.8923.4422.1322.4622.460.18%302,478
Feb 12, 202622.0323.4021.7122.4222.423.70%588,621
Feb 11, 202621.1221.9520.0021.6221.622.56%377,635
Feb 10, 202621.5222.0821.0021.0821.08-1.45%400,665
Feb 9, 202621.8921.9020.4821.3921.39-2.15%424,580
Feb 6, 202621.8622.3621.4221.8621.862.39%476,912
Feb 5, 202622.0723.7921.1221.3521.35-3.09%809,899
Feb 4, 202621.6522.2020.8022.0322.03-2.67%896,245
Feb 3, 202622.6923.6821.2822.6422.64-0.15%1,334,723
Feb 2, 202622.2723.2521.8022.6722.670.80%529,146
Jan 30, 202622.2023.3922.2022.4922.49-0.04%473,985
Jan 29, 202622.4724.2722.2422.5022.50-0.31%205,607
Jan 28, 202623.2523.6722.2822.5722.57-2.34%360,661
Jan 27, 202623.5224.3022.5923.1123.11-2.08%341,897
Jan 26, 202623.2523.8222.3523.6023.601.66%424,105
Jan 23, 202625.4025.8023.0423.2223.22-7.88%410,770
Jan 22, 202623.1926.0023.1525.2025.2010.14%769,807
Jan 21, 202622.4423.1022.0122.8822.882.79%478,854
Jan 20, 202620.2622.6320.2622.2622.266.71%473,403
Jan 16, 202621.8822.4020.7620.8620.86-4.75%399,224
Jan 15, 202622.3823.1221.7121.9021.90-2.54%194,170
Jan 14, 202621.8923.3321.8022.4722.472.28%318,459
Jan 13, 202620.3622.0120.3621.9721.977.49%413,299
Jan 12, 202620.5020.5819.5620.4420.44-0.39%319,443
Jan 9, 202619.8621.2019.8620.5220.524.59%307,586
Jan 8, 202619.3920.1619.1619.6219.62-0.10%233,594
Jan 7, 202619.1120.0118.9919.6419.643.75%410,187
Jan 6, 202619.4019.8618.2018.9318.93-3.07%701,670
Jan 5, 202620.7921.1619.0319.5319.53-6.11%646,232
Jan 2, 202620.2521.0120.0120.8020.803.38%397,449
Dec 31, 202520.6020.9120.0320.1220.12-2.90%613,189
Dec 30, 202521.0721.0820.6720.7220.72-2.03%657,601
Dec 29, 202521.8222.4221.0521.1521.15-3.73%248,536
Dec 26, 202522.3322.8121.8121.9721.97-1.44%210,921
Dec 24, 202522.2922.6221.9322.2922.29-0.13%72,402
Dec 23, 202522.5022.6121.8122.3222.32-0.36%202,185
Dec 22, 202522.0522.7922.0522.4022.401.77%282,582
Dec 19, 202521.3722.6621.3222.0122.013.97%1,019,651
Dec 18, 202522.2822.7720.6721.1721.17-4.81%762,428
Dec 17, 202523.1023.5021.6622.2422.24-3.76%634,822
Dec 16, 202523.4924.4122.7623.1123.11-2.24%477,366
Dec 15, 202524.4925.5022.8823.6423.64-3.19%540,121
Dec 12, 202524.3624.7823.5224.4224.420.41%209,767
Dec 11, 202524.4925.2524.1224.3224.32-0.12%306,760
Dec 10, 202525.4825.8023.2924.3524.35-2.25%526,063
Dec 9, 202524.9325.4824.5524.9124.91-0.28%246,174
Dec 8, 202524.9925.8224.6024.9824.981.17%557,689
Dec 5, 202524.4825.6924.3524.6924.691.40%643,204
Dec 4, 202522.8925.0022.8924.3524.356.42%944,359
Dec 3, 202520.7722.9520.4122.8822.8810.27%442,860
Dec 2, 202522.3322.3320.4920.7520.75-7.86%308,135
Dec 1, 202522.5922.9422.0322.5222.52-1.83%351,069
Nov 28, 202523.1223.3222.8822.9422.94-0.48%126,560
Nov 26, 202522.6923.4422.1823.0523.051.19%590,912
Nov 25, 202521.8023.0621.8022.7822.785.90%368,286
Nov 24, 202520.5922.0020.5221.5121.515.70%308,231
Nov 21, 202519.8820.6019.8820.3520.351.45%164,687
Nov 20, 202520.3421.0719.9920.0620.060.15%192,410
Nov 19, 202520.0920.4519.9320.0320.03-0.89%136,261
Nov 18, 202520.6220.8620.0020.2120.21-2.32%153,132
Nov 17, 202520.7421.1120.0320.6920.69-270,656
Nov 14, 202519.4621.0019.4220.6920.695.13%456,731
Nov 13, 202519.9920.2419.1019.6819.68-2.57%249,809
Nov 12, 202519.4420.4819.2720.2020.204.23%366,785
Nov 11, 202518.5119.6718.0419.3819.384.19%329,322
Nov 10, 202518.6718.9517.8118.6018.603.08%387,726
Nov 7, 202518.4118.6317.7718.0518.05-1.88%282,513
Nov 6, 202518.3919.0518.2918.3918.390.33%212,862
Nov 5, 202518.6518.7817.8418.3318.33-2.03%317,002
Nov 4, 202517.2819.9317.2318.7118.716.31%686,575
Nov 3, 202518.3818.5017.0017.6017.60-6.03%440,448
Oct 31, 202518.6418.9818.0018.7318.731.41%245,472
Oct 30, 202518.6019.4318.4318.4718.47-1.12%495,992
Oct 29, 202519.6119.6118.5318.6818.68-4.98%219,804
Oct 28, 202519.4220.0419.1719.6619.660.87%520,164
Oct 27, 202518.6319.7018.6319.4919.494.78%527,341
Oct 24, 202518.3518.8418.1618.6018.602.82%292,538
Oct 23, 202518.4918.9317.8918.0918.09-2.16%260,585
Oct 22, 202519.5619.9018.4518.4918.49-5.62%222,281
Oct 21, 202519.9320.1019.2719.5919.59-2.00%336,394
Oct 20, 202519.7220.2519.5019.9919.992.46%242,587
Oct 17, 202519.4119.8619.0019.5119.51-0.59%168,862
Oct 16, 202520.8221.0019.3319.6319.63-4.64%172,017
Oct 15, 202520.0320.7319.9020.5820.582.90%390,341
Oct 14, 202520.6821.2019.4620.0020.00-4.31%403,622