Skip to main content
AVBP logo

ArriVent BioPharma, Inc.

AVBPNASDAQHealthcareBiotechnology

$16.66Today:- (-)1Y −13.94%

As of Oct 16, 2026 close

Market cap
$799.32M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$11.36$35.83
Volume (live)
-
Avg. volume (3M)
1.62M

ArriVent BioPharma (AVBP) Historical Stock Prices

Analyze ArriVent BioPharma (AVBP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ArriVent BioPharma (AVBP) Interactive Price Chart

Interactive historical price chart showing ArriVent BioPharma stock price movements and trends across multiple time periods.

Loading chart...

AVBP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
AVBP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202616.8617.2316.4816.6616.661.33M
Oct 15, 202616.4016.9115.9716.7916.79814.90K
Oct 14, 202616.0616.6115.2616.2016.201.59M
Oct 13, 202616.2816.7215.9516.0916.091.97M
Oct 12, 202616.5716.7816.2616.4616.461.34M
Oct 9, 202616.5917.7616.4916.7316.731.73M
Oct 8, 202616.6216.9115.7816.7116.712.15M
Oct 7, 202615.2417.3414.9716.8916.894.33M
Oct 6, 202612.0915.7911.3615.0915.0919.74M
Oct 5, 202628.0028.7027.0228.4628.46494.80K
Oct 2, 202629.2629.3327.8028.2728.27507.60K
Oct 1, 202629.9930.6428.8128.9328.93591.80K
Sep 30, 202629.6930.9029.6530.2830.28712.50K
Sep 29, 202629.3030.0528.8029.5429.54780.00K
Sep 28, 202628.3829.9028.0229.3029.301.02M
Sep 25, 202630.1630.5528.4328.4528.45653.20K
Sep 24, 202629.9430.5129.2330.1030.10609.00K
Sep 23, 202630.3231.4929.8430.3030.301.21M
Sep 22, 202630.2230.5029.5630.3230.32389.10K
Sep 21, 202629.1731.1628.2029.7429.74937.00K
Sep 18, 202629.0029.6428.6228.9028.901.24M
Sep 17, 202628.2428.4527.8428.3628.36456.40K
Sep 16, 202628.1528.3027.2827.6527.65379.40K
Sep 15, 202628.5128.7527.7027.9727.97337.30K
Sep 14, 202629.1029.8328.3928.5728.57538.36K
Sep 11, 202629.1629.2128.1529.0029.001.13M
Sep 10, 202629.3330.5328.5428.7028.70564.17K
Sep 9, 202630.0230.2629.4029.7929.79280.14K
Sep 8, 202630.5731.4030.0230.2830.28721.96K
Sep 4, 202630.7931.4530.5930.9530.95182.98K
Sep 3, 202630.5831.3930.2231.0331.03465.36K
Sep 2, 202630.3330.7929.6030.5130.51423.87K
Sep 1, 202630.1030.3229.7030.1530.15356.09K
Aug 31, 202629.9430.2629.3530.0530.05369.58K
Aug 28, 202630.5331.3729.7530.1730.17353.46K
Aug 27, 202630.7931.7730.2431.0031.00299.97K
Aug 26, 202631.2131.4130.1131.1431.14433.84K
Aug 25, 202628.6431.5228.6431.3531.35961.65K
Aug 24, 202629.0229.0228.0528.2628.26225.59K
Aug 21, 202629.4529.7728.9529.1229.12304.81K
Aug 20, 202629.7329.8128.6429.1829.18406.27K
Aug 19, 202630.1330.4529.3130.0230.02522.88K
Aug 18, 202628.8630.3628.8630.0030.00408.73K
Aug 17, 202629.3029.6328.5729.0129.01455.16K
Aug 14, 202629.9930.0729.1329.5129.51439.00K
Aug 13, 202630.7330.9629.4030.0030.00478.87K
Aug 12, 202631.1831.6030.8631.4631.46295.75K
Aug 11, 202631.1331.5930.5731.3931.39453.37K
Aug 10, 202630.7931.2830.2530.9930.99471.95K
Aug 7, 202631.5731.7930.2730.8430.84302.09K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.