Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Acrivon Therapeutics, Inc. - Common Stock (NQ: ACRV )

7.250 -0.470 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 7.650 7.730 7.100 7.250 92,796 -0.47(-6.09%)
Jun 13, 2024 7.510 7.735 7.471 7.720 90,445 +0.17(+2.25%)
Jun 12, 2024 7.640 8.120 7.470 7.550 96,654 +0.15(+2.03%)
Jun 11, 2024 7.540 7.760 7.400 7.400 108,812 -0.16(-2.12%)
Jun 10, 2024 7.170 7.610 7.120 7.560 113,668 +0.31(+4.28%)
Jun 07, 2024 7.150 7.330 7.150 7.250 52,966 -0.09(-1.23%)
Jun 06, 2024 7.440 7.543 7.230 7.340 77,070 -0.05(-0.68%)
Jun 05, 2024 7.390 7.531 7.316 7.390 57,080 +0.08(+1.09%)
Jun 04, 2024 7.660 7.810 7.180 7.310 172,620 -0.39(-5.06%)
Jun 03, 2024 7.970 8.150 7.560 7.700 121,199 -0.02(-0.26%)
May 31, 2024 7.570 8.100 7.537 7.720 127,119 +0.15(+1.98%)
May 30, 2024 7.510 7.820 7.470 7.570 66,416 +0.07(+0.93%)
May 29, 2024 7.650 7.740 7.455 7.500 80,532 -0.22(-2.85%)
May 28, 2024 8.090 8.160 7.650 7.720 221,800 -0.23(-2.89%)
May 24, 2024 8.140 8.255 7.930 7.950 52,182 -0.16(-1.97%)
May 23, 2024 8.570 8.570 8.000 8.110 65,027 -0.46(-5.37%)
May 22, 2024 8.140 8.660 8.130 8.570 51,654 +0.36(+4.38%)
May 21, 2024 8.540 8.680 8.190 8.210 44,437 -0.34(-3.98%)
May 20, 2024 8.990 9.140 8.530 8.550 60,114 -0.34(-3.82%)
May 17, 2024 8.570 9.000 8.565 8.890 58,398 +0.33(+3.86%)
May 16, 2024 8.530 8.810 8.450 8.560 41,682 -0.09(-1.04%)
May 15, 2024 8.580 8.710 8.280 8.650 38,547 +0.29(+3.47%)
May 14, 2024 8.320 8.900 8.150 8.360 84,929 -0.12(-1.42%)
May 13, 2024 8.640 9.100 8.330 8.480 59,740 -0.29(-3.31%)
May 10, 2024 8.140 8.780 7.980 8.770 100,179 +0.63(+7.74%)
May 09, 2024 8.050 8.740 8.004 8.140 227,376 -0.09(-1.09%)
May 08, 2024 8.330 8.355 8.020 8.230 128,113 -0.11(-1.32%)
May 07, 2024 8.740 8.740 8.195 8.340 177,291 -0.49(-5.55%)
May 06, 2024 9.580 9.580 8.595 8.830 146,917 -0.76(-7.92%)
May 03, 2024 8.510 10.29 8.310 9.590 375,349 +1.13(+13.36%)
May 02, 2024 8.300 8.890 8.100 8.460 192,854 +0.23(+2.79%)
May 01, 2024 9.090 9.360 8.090 8.230 259,231 -0.86(-9.46%)
Apr 30, 2024 9.770 9.970 9.000 9.090 130,151 -0.91(-9.10%)
Apr 29, 2024 8.220 10.16 8.183 10.00 239,588 +1.54(+18.20%)
Apr 26, 2024 8.530 8.779 8.200 8.460 276,495 -0.01(-0.12%)
Apr 25, 2024 9.500 10.12 7.800 8.470 695,510 -1.03(-10.84%)
Apr 24, 2024 9.780 9.865 9.050 9.500 313,241 -0.32(-3.26%)
Apr 23, 2024 9.560 10.27 9.250 9.820 320,572 +0.31(+3.26%)
Apr 22, 2024 9.520 9.980 9.060 9.510 311,449 +0.12(+1.28%)
Apr 19, 2024 10.24 10.77 9.100 9.390 627,504 -1.15(-10.91%)
Apr 18, 2024 10.21 11.51 10.01 10.54 369,882 +0.20(+1.93%)
Apr 17, 2024 9.640 10.49 9.280 10.34 288,352 +0.87(+9.19%)
Apr 16, 2024 9.310 9.800 9.150 9.470 202,728 -0.14(-1.46%)
Apr 15, 2024 10.60 10.60 9.150 9.610 394,274 -0.38(-3.80%)
Apr 12, 2024 9.210 10.36 9.200 9.990 345,574 +0.70(+7.53%)
Apr 11, 2024 10.03 10.29 9.200 9.290 492,092 -1.10(-10.59%)
Apr 10, 2024 9.360 10.48 9.090 10.39 1,050,188 +0.77(+8.00%)
Apr 09, 2024 9.970 11.90 8.800 9.620 38,268,780 +3.71(+62.77%)
Apr 08, 2024 6.340 6.625 5.700 5.910 69,200 -0.57(-8.80%)
Apr 05, 2024 6.570 6.651 6.250 6.480 21,925 -0.21(-3.14%)
Apr 04, 2024 6.730 6.970 6.520 6.690 32,796 +0.03(+0.45%)
Apr 03, 2024 6.530 6.795 6.018 6.660 33,538 -0.03(-0.45%)
Apr 02, 2024 7.010 7.237 6.500 6.690 52,537 -0.56(-7.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.