ArriVent BioPharma, Inc. - Common Stock (AVBP)

Historical Prices For ArriVent BioPharma, Inc. - Common Stock (AVBP)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	16.36	16.80	15.53	15.83	690,668	15.83
4/03/2025	17.36	17.50	16.72	16.94	340,473	16.94
4/02/2025	17.89	18.46	17.79	18.00	277,235	18.00
4/01/2025	18.21	18.26	17.54	18.03	305,172	18.03
3/31/2025	18.55	18.94	17.84	18.49	433,282	18.49
3/28/2025	18.52	19.04	18.41	18.95	121,155	18.95
3/27/2025	18.29	18.75	17.89	18.57	166,042	18.57
3/26/2025	18.91	19.34	18.07	18.28	186,785	18.28
3/25/2025	20.12	20.15	18.58	18.99	214,177	18.99
3/24/2025	19.89	20.37	19.57	20.21	131,410	20.21
3/21/2025	19.31	20.59	18.90	19.52	374,084	19.52
3/20/2025	20.19	20.27	19.48	19.54	129,712	19.54
3/19/2025	19.36	19.77	19.16	19.60	121,673	19.60
3/18/2025	20.43	20.43	19.49	19.50	117,573	19.50
3/17/2025	20.85	21.65	20.20	20.56	303,922	20.56
3/14/2025	21.87	22.18	20.98	21.00	303,423	21.00
3/13/2025	22.45	22.45	21.50	21.75	89,934	21.75
3/12/2025	22.56	22.75	21.98	22.45	159,946	22.45
3/11/2025	21.73	22.56	21.44	22.48	208,478	22.48
3/10/2025	22.11	22.16	21.40	21.73	112,059	21.73
3/07/2025	21.91	22.24	21.34	21.87	156,859	21.87
3/06/2025	22.65	22.79	21.61	21.81	190,741	21.81
3/05/2025	22.92	22.92	21.98	22.47	161,613	22.47
3/04/2025	21.67	22.45	21.19	21.95	215,565	21.95
3/03/2025	23.55	23.65	21.92	22.03	369,910	22.03
2/28/2025	23.77	24.11	23.17	23.61	223,593	23.61
2/27/2025	24.91	25.23	23.54	23.70	109,595	23.70
2/26/2025	25.23	26.32	23.29	24.38	344,717	24.38
2/25/2025	25.32	26.29	24.72	25.23	210,604	25.23
2/24/2025	26.97	27.85	25.02	25.26	202,432	25.26
2/21/2025	27.12	27.84	26.61	27.07	238,021	27.07
2/20/2025	27.32	28.12	26.93	27.39	103,427	27.39
2/19/2025	25.97	27.93	25.97	27.11	129,078	27.11
2/18/2025	26.70	28.00	25.89	26.21	118,706	26.21
2/14/2025	27.06	27.21	26.44	26.60	115,937	26.60
2/13/2025	26.99	27.45	26.66	26.85	69,654	26.85
2/12/2025	26.32	27.14	26.10	26.90	91,831	26.90
2/11/2025	26.57	27.07	26.57	26.90	110,280	26.90
2/10/2025	26.31	27.17	26.04	26.91	124,919	26.91
2/07/2025	26.98	27.39	25.80	26.09	345,482	26.09
2/06/2025	29.24	29.57	27.33	27.38	85,060	27.38
2/05/2025	28.27	29.31	27.66	29.25	272,356	29.25
2/04/2025	27.38	28.54	26.98	28.20	137,848	28.20
2/03/2025	27.76	28.89	25.89	27.56	174,236	27.56
1/31/2025	29.06	29.71	28.34	28.54	121,065	28.54
1/30/2025	29.40	29.68	28.48	29.09	136,789	29.09
1/29/2025	28.51	29.60	28.50	29.02	128,969	29.02
1/28/2025	28.10	28.98	28.05	28.80	214,080	28.80
1/27/2025	27.12	28.35	26.79	28.24	226,256	28.24
1/24/2025	26.99	27.93	26.41	27.30	96,493	27.30
1/23/2025	26.34	27.70	26.32	27.25	135,999	27.25
1/22/2025	25.90	27.10	25.90	26.63	187,725	26.63
1/21/2025	24.42	26.15	24.42	25.31	127,459	25.31
1/17/2025	24.69	25.49	23.84	24.41	107,553	24.41
1/16/2025	24.12	24.73	23.63	24.48	105,773	24.48
1/15/2025	25.46	26.54	24.68	24.92	159,090	24.92
1/14/2025	25.48	25.77	24.13	24.85	142,463	24.85
1/13/2025	24.71	25.54	23.80	25.41	100,264	25.41
1/10/2025	26.23	27.11	23.97	24.88	238,242	24.88
1/08/2025	26.78	27.34	26.30	26.86	143,839	26.86
1/07/2025	26.06	26.93	25.68	26.84	90,276	26.84
1/06/2025	27.31	27.31	25.76	26.15	106,637	26.15