Skip to main content
ArriVent BioPharma, Inc. (AVBP)
NASDAQ: AVBP · Real-Time Price · USD
30.04
-0.29 (-0.96%)
At close: Apr 28, 2026, 4:00 PM EDT
30.15
+0.11 (0.37%)
After-hours: Apr 28, 2026, 7:44 PM EDT

ArriVent BioPharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202630.3931.0129.3330.0430.04-0.96%481,695
Apr 27, 202630.7232.0029.7330.3330.33-0.30%683,469
Apr 24, 202631.3331.3330.0030.4230.42-1.87%838,484
Apr 23, 202630.7231.1930.0031.0031.000.34%455,805
Apr 22, 202631.3531.7330.5330.9030.90-0.27%247,048
Apr 21, 202631.4532.1430.5030.9830.98-1.31%630,196
Apr 20, 202629.8331.9329.6731.3931.395.90%622,191
Apr 17, 202630.3230.7229.4329.6429.640.10%397,662
Apr 16, 202629.2929.7128.6029.6129.610.68%379,985
Apr 15, 202627.7129.4927.7129.4129.416.40%594,382
Apr 14, 202627.0927.8126.8627.6427.643.17%335,291
Apr 13, 202625.6227.2625.6226.7926.795.22%422,830
Apr 10, 202627.5227.6125.3425.4625.46-6.57%337,620
Apr 9, 202625.1927.7525.1727.2527.257.92%1,333,711
Apr 8, 202625.9926.0024.8825.2525.250.24%489,647
Apr 7, 202624.6525.4724.1125.1925.190.88%239,631
Apr 6, 202624.8925.7824.8924.9724.970.32%180,269
Apr 2, 202623.6325.2523.4924.8924.892.77%362,923
Apr 1, 202623.3724.3023.1824.2224.224.98%1,041,002
Mar 31, 202621.4023.5421.3423.0723.079.80%505,952
Mar 30, 202621.4321.5120.7221.0121.01-1.96%308,160
Mar 27, 202621.6522.7121.3021.4321.43-1.72%420,198
Mar 26, 202622.4123.3321.7721.8121.81-4.15%229,724
Mar 25, 202622.3422.9822.3422.7522.753.64%239,747
Mar 24, 202621.9122.0821.0921.9521.95-1.04%383,526
Mar 23, 202622.3422.7221.7322.1822.180.73%494,497
Mar 20, 202622.8023.1021.9422.0222.02-3.67%1,300,424
Mar 19, 202622.8123.2022.2222.8622.860.22%339,606
Mar 18, 202624.7524.7522.6322.8122.81-5.00%489,529
Mar 17, 202624.2624.6623.9024.0124.01-1.23%298,406
Mar 16, 202624.3724.9324.0124.3124.311.72%254,330
Mar 13, 202624.2725.0023.7023.9023.90-0.81%264,098
Mar 12, 202624.7624.7623.2924.1024.10-2.09%435,689
Mar 11, 202625.3325.9724.3624.6124.61-2.84%457,519
Mar 10, 202625.0626.8624.7325.3325.332.10%1,023,362
Mar 9, 202623.0425.5023.0424.8124.815.89%1,439,342
Mar 6, 202625.4126.0822.8723.4323.43-7.21%1,790,814
Mar 5, 202625.7425.9924.3325.2525.25-4.93%603,047
Mar 4, 202624.0027.2223.9626.5626.5610.94%680,580
Mar 3, 202622.3324.0221.9023.9423.943.28%313,060
Mar 2, 202622.4423.3521.9623.1823.180.91%864,454
Feb 27, 202622.9023.5622.6722.9722.97-1.12%318,136
Feb 26, 202623.2923.3022.0123.2323.23-0.26%303,192
Feb 25, 202623.3423.7923.0823.2923.29-0.04%280,354
Feb 24, 202623.5924.2523.2123.3023.30-0.77%235,965
Feb 23, 202623.1824.3823.0123.4823.482.13%457,275
Feb 20, 202622.8823.5022.4922.9922.99-0.43%302,535
Feb 19, 202623.2023.6022.5023.0923.09-0.69%266,609
Feb 18, 202622.6723.6622.6723.2523.252.06%315,398
Feb 17, 202622.3523.1622.2022.7822.781.42%316,125
Feb 13, 202622.8923.4422.1322.4622.460.18%303,154
Feb 12, 202622.0323.4021.7122.4222.423.70%588,621
Feb 11, 202621.1221.9520.0021.6221.622.56%388,112
Feb 10, 202621.5222.0821.0021.0821.08-1.45%400,665
Feb 9, 202621.8921.9020.4821.3921.39-2.15%452,533
Feb 6, 202621.8622.3621.4221.8621.862.39%488,797
Feb 5, 202622.0723.7921.1221.3521.35-3.09%814,704
Feb 4, 202621.6522.2020.8022.0322.03-2.67%898,050
Feb 3, 202622.6923.6821.2822.6422.64-0.15%1,338,958
Feb 2, 202622.2723.2521.8022.6722.670.80%532,659
Jan 30, 202622.2023.3922.2022.4922.49-0.04%475,700
Jan 29, 202622.4724.2722.2422.5022.50-0.31%206,733
Jan 28, 202623.2523.6722.2822.5722.57-2.34%360,764
Jan 27, 202623.5224.3022.5923.1123.11-2.08%341,897
Jan 26, 202623.2523.8222.3523.6023.601.66%424,123
Jan 23, 202625.4025.8023.0423.2223.22-7.88%410,864
Jan 22, 202623.1926.0023.1525.2025.2010.14%769,868
Jan 21, 202622.4423.1022.0122.8822.882.79%478,854
Jan 20, 202620.2622.6320.2622.2622.266.71%473,432
Jan 16, 202621.8822.4020.7620.8620.86-4.75%423,378
Jan 15, 202622.3823.1221.7121.9021.90-2.54%207,576
Jan 14, 202621.8923.3321.8022.4722.472.28%338,078
Jan 13, 202620.3622.0120.3621.9721.977.49%413,299
Jan 12, 202620.5020.5819.5620.4420.44-0.39%319,881
Jan 9, 202619.8621.2019.8620.5220.524.59%307,649
Jan 8, 202619.3920.1619.1619.6219.62-0.10%233,614
Jan 7, 202619.1120.0118.9919.6419.643.75%410,210
Jan 6, 202619.4019.8618.2018.9318.93-3.07%712,491
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%620,589
Dec 30, 202521.0721.0820.6720.7220.72-2.03%660,357
Dec 29, 202521.8222.4221.0521.1521.15-3.73%253,751
Dec 26, 202522.3322.8121.8121.9721.97-1.44%215,321
Dec 24, 202522.2922.6221.9322.2922.29-0.13%77,002
Dec 23, 202522.5022.6121.8122.3222.32-0.36%202,190
Dec 22, 202522.0522.7922.0522.4022.401.77%282,582
Dec 19, 202521.3722.6621.3222.0122.013.97%1,019,652
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