Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

9.390 -1.150 (-10.91%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2024	7.090	7.700	6.810	7.250	86,437	+0.10(+1.40%)
Mar 28, 2024	6.290	7.310	6.010	7.150	127,903	+0.69(+10.60%)
Mar 27, 2024	6.560	6.560	6.000	6.465	27,638	+0.13(+2.13%)
Mar 26, 2024	6.410	6.910	6.200	6.330	46,029	+0.08(+1.28%)
Mar 25, 2024	6.260	6.680	6.090	6.250	43,603	+0.06(+0.97%)
Mar 22, 2024	6.290	6.360	5.750	6.190	45,900	-0.14(-2.21%)
Mar 21, 2024	6.370	6.900	6.160	6.330	68,589	+0.04(+0.64%)
Mar 20, 2024	5.500	6.660	5.500	6.290	115,843	+0.82(+14.99%)
Mar 19, 2024	5.490	5.741	5.124	5.470	68,427	-0.18(-3.19%)
Mar 18, 2024	6.270	6.640	5.574	5.650	85,594	-0.54(-8.72%)
Mar 15, 2024	5.030	6.800	5.030	6.190	465,889	+1.12(+22.09%)
Mar 14, 2024	5.350	5.460	5.020	5.070	32,237	-0.21(-3.98%)
Mar 13, 2024	5.070	5.310	4.990	5.280	19,342	+0.29(+5.81%)
Mar 12, 2024	4.950	5.200	4.880	4.990	29,585	+0.04(+0.81%)
Mar 11, 2024	4.950	5.335	4.485	4.950	158,439	+0.00(+0.00%)
Mar 08, 2024	5.190	5.500	4.850	4.950	42,218	-0.18(-3.51%)
Mar 07, 2024	4.760	5.300	4.700	5.130	53,951	+0.38(+8.00%)
Mar 06, 2024	4.940	5.345	4.650	4.750	53,343	-0.19(-3.85%)
Mar 05, 2024	5.220	5.220	4.650	4.940	58,421	-0.11(-2.18%)
Mar 04, 2024	5.630	5.916	5.040	5.050	124,561	-0.65(-11.40%)
Mar 01, 2024	5.440	5.940	5.210	5.700	169,493	+0.84(+17.28%)
Feb 29, 2024	4.520	5.126	4.310	4.860	60,015	+0.39(+8.72%)
Feb 28, 2024	5.170	5.305	4.400	4.470	47,083	-0.73(-14.04%)
Feb 27, 2024	4.270	5.460	4.260	5.200	149,672	+0.94(+22.07%)
Feb 26, 2024	3.860	4.400	3.832	4.260	53,410	+0.37(+9.51%)
Feb 23, 2024	3.830	3.960	3.810	3.890	43,760	+0.07(+1.83%)
Feb 22, 2024	3.810	3.990	3.750	3.820	40,115	+0.02(+0.53%)
Feb 21, 2024	3.800	3.993	3.710	3.800	79,351	+0.04(+1.06%)
Feb 20, 2024	3.960	4.060	3.450	3.760	90,361	-0.18(-4.57%)
Feb 16, 2024	4.000	4.110	3.780	3.940	91,510	-0.06(-1.50%)
Feb 15, 2024	3.420	4.220	3.340	4.000	111,795	+0.60(+17.65%)
Feb 14, 2024	3.610	3.720	3.370	3.400	137,179	-0.24(-6.59%)
Feb 13, 2024	3.400	3.650	3.190	3.640	193,128	+0.14(+4.00%)
Feb 12, 2024	3.740	3.900	3.440	3.500	158,917	-0.13(-3.58%)
Feb 09, 2024	3.530	3.840	3.530	3.630	44,985	+0.09(+2.54%)
Feb 08, 2024	3.860	3.860	3.360	3.540	288,752	-0.11(-3.01%)
Feb 07, 2024	3.760	3.980	3.650	3.650	21,419	-0.12(-3.18%)
Feb 06, 2024	3.640	3.770	3.560	3.770	23,113	+0.09(+2.45%)
Feb 05, 2024	3.800	3.800	3.550	3.680	20,588	-0.14(-3.66%)
Feb 02, 2024	3.730	3.900	3.700	3.820	18,164	-0.04(-1.04%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices