MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVBP — ArriVent BioPharma, Inc. Common Stock
NasdaqArriVent BioPharma, Inc. Common Stock
$28.27
-0.66(-2.28%)
- O
- 29.26
- H
- 29.33
- L
- 27.80
- V
- 507.4K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.27
Period Return+39.4%
Period High$35.83
Period Low$16.10
Avg Daily Volume434.6K
Total Trading Days365
AVBP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $29.26 | $29.33 | $27.80 | $28.27 | $-0.66 | -2.28% | 507,399 | $28.45 | $27.80 $29.33 |
| Oct 1, 2026 | $29.99 | $30.64 | $28.81 | $28.93 | $-1.35 | -4.46% | 591,789 | $29.34 | $28.81 $30.64 |
| Sep 30, 2026 | $29.69 | $30.90 | $29.65 | $30.28 | +$0.74 | +2.51% | 712,457 | $30.31 | $29.65 $30.90 |
| Sep 29, 2026 | $29.30 | $30.05 | $28.80 | $29.54 | +$0.24 | +0.82% | 780,005 | $29.60 | $28.80 $30.05 |
| Sep 28, 2026 | $28.38 | $29.90 | $28.02 | $29.30 | +$0.85 | +2.99% | 1,016,621 | $29.15 | $28.02 $29.90 |
| Sep 25, 2026 | $30.16 | $30.55 | $28.43 | $28.45 | $-1.65 | -5.48% | 653,154 | $28.96 | $28.43 $30.55 |
| Sep 24, 2026 | $29.94 | $30.51 | $29.24 | $30.10 | $-0.20 | -0.66% | 608,957 | $29.82 | $29.24 $30.51 |
| Sep 23, 2026 | $30.32 | $31.49 | $29.84 | $30.30 | $-0.02 | -0.07% | 1,206,020 | $30.49 | $29.84 $31.49 |
| Sep 22, 2026 | $30.22 | $30.50 | $29.56 | $30.32 | +$0.58 | +1.95% | 389,123 | $30.27 | $29.56 $30.50 |
| Sep 21, 2026 | $29.17 | $31.16 | $28.20 | $29.74 | +$0.84 | +2.91% | 936,996 | $29.75 | $28.20 $31.16 |
| Sep 18, 2026 | $29.00 | $29.64 | $28.62 | $28.90 | +$0.54 | +1.90% | 1,238,533 | $28.94 | $28.62 $29.64 |
| Sep 17, 2026 | $28.24 | $28.45 | $27.84 | $28.36 | +$0.71 | +2.57% | 456,432 | $28.24 | $27.84 $28.45 |
| Sep 16, 2026 | $28.15 | $28.31 | $27.28 | $27.65 | $-0.32 | -1.14% | 379,431 | $27.65 | $27.28 $28.31 |
| Sep 15, 2026 | $28.51 | $28.75 | $27.70 | $27.97 | $-0.60 | -2.10% | 299,048 | $28.02 | $27.70 $28.75 |
| Sep 14, 2026 | $29.10 | $29.83 | $28.40 | $28.57 | $-0.43 | -1.48% | 538,334 | $29.11 | $28.40 $29.83 |
| Sep 11, 2026 | $29.16 | $29.21 | $28.15 | $29.00 | +$0.30 | +1.05% | 1,131,957 | $28.64 | $28.15 $29.21 |
| Sep 10, 2026 | $29.33 | $30.53 | $28.54 | $28.70 | $-1.09 | -3.66% | 564,173 | $29.21 | $28.54 $30.53 |
| Sep 9, 2026 | $30.02 | $30.26 | $29.40 | $29.79 | $-0.49 | -1.62% | 280,142 | $29.79 | $29.40 $30.26 |
| Sep 8, 2026 | $30.57 | $31.40 | $30.02 | $30.28 | $-0.67 | -2.16% | 721,964 | $30.86 | $30.02 $31.40 |
| Sep 4, 2026 | $30.79 | $31.45 | $30.60 | $30.95 | $-0.08 | -0.26% | 182,982 | $31.01 | $30.60 $31.45 |
| Sep 3, 2026 | $30.58 | $31.39 | $30.22 | $31.03 | +$0.52 | +1.70% | 465,360 | $30.83 | $30.22 $31.39 |
| Sep 2, 2026 | $30.33 | $30.79 | $29.60 | $30.51 | +$0.36 | +1.19% | 423,754 | $30.35 | $29.60 $30.79 |
| Sep 1, 2026 | $30.10 | $30.33 | $29.70 | $30.15 | +$0.10 | +0.33% | 356,093 | $30.11 | $29.70 $30.33 |
| Aug 31, 2026 | $29.94 | $30.26 | $29.35 | $30.05 | $-0.12 | -0.40% | 369,592 | $29.86 | $29.35 $30.26 |
| Aug 28, 2026 | $30.53 | $31.37 | $29.75 | $30.17 | $-0.83 | -2.68% | 353,458 | $30.14 | $29.75 $31.37 |
| Aug 27, 2026 | $30.79 | $31.77 | $30.24 | $31.00 | $-0.14 | -0.45% | 299,972 | $31.17 | $30.24 $31.77 |
| Aug 26, 2026 | $31.21 | $31.41 | $30.11 | $31.14 | $-0.21 | -0.67% | 433,841 | $31.06 | $30.11 $31.41 |
| Aug 25, 2026 | $28.64 | $31.52 | $28.64 | $31.35 | +$3.09 | +10.93% | 961,654 | $30.65 | $28.64 $31.52 |
| Aug 24, 2026 | $29.02 | $29.02 | $28.05 | $28.26 | $-0.86 | -2.95% | 225,595 | $28.33 | $28.05 $29.02 |
| Aug 21, 2026 | $29.45 | $29.77 | $28.95 | $29.12 | $-0.06 | -0.21% | 304,810 | $29.23 | $28.95 $29.77 |