ArriVent BioPharma, Inc. AVBP
13.01 USD -0.06 (-0.46%)
Regular-session close
13.01 0.00 0.00%
After hours · Nov 13, 4:26 PM ET
12.59 Day range 13.24
12.23 52-week range 34.74
- YTD
- -35.34%
- 1 year
- -33.89%
AVBP price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 13.00 | 13.24 | 12.59 | 13.01 | -0.06 | -0.46% | 615,705 |
| Nov 12, 2026 | 13.55 | 13.60 | 12.89 | 13.07 | -0.44 | -3.26% | 793,880 |
| Nov 11, 2026 | 13.62 | 13.91 | 13.38 | 13.51 | +0.02 | +0.15% | 911,200 |
| Nov 10, 2026 | 14.25 | 15.05 | 13.21 | 13.49 | -0.67 | -4.73% | 776,300 |
| Nov 9, 2026 | 13.86 | 14.60 | 13.49 | 14.16 | +0.52 | +3.81% | 906,000 |
| Nov 6, 2026 | 12.40 | 13.88 | 12.00 | 13.64 | +1.41 | +11.53% | 1,400,500 |
| Nov 5, 2026 | 13.39 | 13.50 | 12.18 | 12.23 | -1.26 | -9.34% | 1,101,700 |
| Nov 4, 2026 | 13.39 | 13.57 | 12.47 | 13.49 | +0.47 | +3.61% | 1,859,100 |
| Nov 3, 2026 | 13.47 | 13.96 | 13.01 | 13.02 | -0.33 | -2.47% | 1,226,300 |
| Nov 2, 2026 | 14.89 | 14.99 | 13.26 | 13.35 | -1.52 | -10.22% | 1,238,200 |
| Oct 30, 2026 | 15.78 | 16.17 | 14.32 | 14.87 | -1.08 | -6.77% | 1,194,900 |
| Oct 29, 2026 | 15.87 | 16.42 | 15.73 | 15.95 | +0.22 | +1.40% | 658,000 |
| Oct 28, 2026 | 15.67 | 15.89 | 15.20 | 15.73 | +0.33 | +2.14% | 990,000 |
| Oct 27, 2026 | 15.45 | 15.69 | 15.00 | 15.40 | +0.04 | +0.26% | 1,582,000 |
| Oct 26, 2026 | 18.14 | 18.16 | 14.78 | 15.36 | -5.64 | -26.86% | 5,946,900 |
| Oct 23, 2026 | 19.00 | 21.23 | 18.18 | 21.00 | +1.80 | +9.38% | 3,277,900 |
| Oct 22, 2026 | 18.93 | 19.68 | 18.78 | 19.20 | +0.08 | +0.42% | 843,700 |
| Oct 21, 2026 | 19.07 | 19.44 | 18.68 | 19.12 | +0.27 | +1.43% | 1,489,200 |
| Oct 20, 2026 | 17.94 | 18.98 | 17.57 | 18.85 | +0.91 | +5.07% | 817,800 |
| Oct 19, 2026 | 16.82 | 18.14 | 16.73 | 17.94 | +1.28 | +7.68% | 1,013,200 |
| Oct 16, 2026 | 16.86 | 17.23 | 16.49 | 16.66 | -0.13 | -0.77% | 1,334,000 |
| Oct 15, 2026 | 16.40 | 16.91 | 15.97 | 16.79 | +0.59 | +3.64% | 814,900 |
| Oct 14, 2026 | 16.06 | 16.61 | 15.26 | 16.20 | +0.11 | +0.68% | 1,589,100 |
| Oct 13, 2026 | 16.28 | 16.72 | 15.95 | 16.09 | -0.37 | -2.25% | 1,968,300 |
| Oct 12, 2026 | 16.57 | 16.78 | 16.26 | 16.46 | -0.27 | -1.61% | 1,335,400 |
| Oct 9, 2026 | 16.59 | 17.76 | 16.49 | 16.73 | +0.02 | +0.12% | 1,731,100 |
| Oct 8, 2026 | 16.62 | 16.91 | 15.78 | 16.71 | -0.18 | -1.07% | 2,154,200 |
| Oct 7, 2026 | 15.24 | 17.34 | 14.97 | 16.89 | +1.80 | +11.93% | 4,332,600 |
| Oct 6, 2026 | 12.09 | 15.79 | 11.36 | 15.09 | -13.37 | -46.98% | 19,742,400 |
| Oct 5, 2026 | 28.00 | 28.70 | 27.02 | 28.46 | +0.19 | +0.67% | 494,800 |
| Oct 2, 2026 | 29.26 | 29.33 | 27.80 | 28.27 | -0.66 | -2.28% | 507,600 |
| Oct 1, 2026 | 29.99 | 30.64 | 28.81 | 28.93 | -1.35 | -4.46% | 591,800 |
| Sep 30, 2026 | 29.69 | 30.90 | 29.65 | 30.28 | +0.74 | +2.51% | 712,500 |
| Sep 29, 2026 | 29.30 | 30.05 | 28.80 | 29.54 | +0.24 | +0.82% | 780,000 |
| Sep 28, 2026 | 28.38 | 29.90 | 28.02 | 29.30 | +0.85 | +2.99% | 1,016,600 |
| Sep 25, 2026 | 30.16 | 30.55 | 28.43 | 28.45 | -1.65 | -5.48% | 653,200 |
| Sep 24, 2026 | 29.94 | 30.51 | 29.24 | 30.10 | -0.20 | -0.66% | 609,000 |
| Sep 23, 2026 | 30.32 | 31.49 | 29.84 | 30.30 | -0.02 | -0.07% | 1,206,000 |
| Sep 22, 2026 | 30.22 | 30.50 | 29.56 | 30.32 | +0.58 | +1.95% | 389,100 |
| Sep 21, 2026 | 29.17 | 31.16 | 28.20 | 29.74 | +0.84 | +2.91% | 937,000 |
| Sep 18, 2026 | 29.00 | 29.64 | 28.62 | 28.90 | +0.54 | +1.90% | 1,238,500 |
| Sep 17, 2026 | 28.24 | 28.45 | 27.84 | 28.36 | +0.71 | +2.57% | 456,400 |
| Sep 16, 2026 | 28.15 | 28.31 | 27.28 | 27.65 | -0.32 | -1.14% | 379,400 |
| Sep 15, 2026 | 28.51 | 28.75 | 27.70 | 27.97 | -0.60 | -2.10% | 337,300 |
| Sep 14, 2026 | 29.10 | 29.83 | 28.40 | 28.57 | -0.43 | -1.48% | 538,300 |
| Sep 11, 2026 | 29.16 | 29.21 | 28.15 | 29.00 | +0.30 | +1.05% | 1,132,000 |
| Sep 10, 2026 | 29.33 | 30.53 | 28.54 | 28.70 | -1.09 | -3.66% | 564,200 |
| Sep 9, 2026 | 30.02 | 30.26 | 29.40 | 29.79 | -0.49 | -1.62% | 280,100 |
| Sep 8, 2026 | 30.57 | 31.40 | 30.02 | 30.28 | -0.67 | -2.16% | 722,000 |
| Sep 4, 2026 | 30.79 | 31.45 | 30.59 | 30.95 | -0.08 | -0.26% | 182,400 |
| Sep 3, 2026 | 30.58 | 31.39 | 30.22 | 31.03 | +0.52 | +1.70% | 465,400 |
| Sep 2, 2026 | 30.33 | 30.79 | 29.60 | 30.51 | +0.36 | +1.19% | 423,900 |
| Sep 1, 2026 | 30.10 | 30.33 | 29.69 | 30.15 | +0.10 | +0.33% | 356,100 |
| Aug 31, 2026 | 29.94 | 30.26 | 29.35 | 30.05 | -0.12 | -0.40% | 369,600 |
| Aug 28, 2026 | 30.53 | 31.37 | 29.75 | 30.17 | -0.83 | -2.68% | 353,500 |
| Aug 27, 2026 | 30.79 | 31.76 | 30.24 | 31.00 | -0.14 | -0.45% | 300,000 |
| Aug 26, 2026 | 31.21 | 31.41 | 30.11 | 31.14 | -0.21 | -0.67% | 433,800 |
| Aug 25, 2026 | 28.64 | 31.52 | 28.64 | 31.35 | +3.09 | +10.93% | 961,700 |
| Aug 24, 2026 | 29.02 | 29.02 | 28.05 | 28.26 | -0.86 | -2.95% | 225,600 |
| Aug 21, 2026 | 29.45 | 29.77 | 28.95 | 29.12 | -0.06 | -0.21% | 304,800 |
| Aug 20, 2026 | 29.73 | 29.81 | 28.64 | 29.18 | -0.84 | -2.80% | 406,300 |
| Aug 19, 2026 | 30.13 | 30.45 | 29.31 | 30.02 | +0.02 | +0.07% | 522,800 |
| Aug 18, 2026 | 28.86 | 30.36 | 28.86 | 30.00 | +0.99 | +3.41% | 408,700 |
| Aug 17, 2026 | 29.30 | 29.63 | 28.57 | 29.01 | -0.50 | -1.69% | 455,200 |
| Aug 14, 2026 | 29.99 | 30.07 | 29.13 | 29.51 | -0.49 | -1.63% | 439,000 |
65 days, newest first. Daily bars as drawn on the AVBP chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.