Skip to main content

Avalo Therapeutics Inc (NQ: AVTX )

13.31 +0.40 (+3.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 12.00 13.31 12.00 13.31 8,851 +0.40(+3.10%)
Nov 07, 2024 12.42 13.30 12.42 12.91 15,883 -0.49(-3.66%)
Nov 06, 2024 13.20 13.40 13.11 13.40 7,790 -0.03(-0.22%)
Nov 05, 2024 13.23 13.50 12.85 13.43 6,143 -0.11(-0.81%)
Nov 04, 2024 12.97 13.60 12.59 13.54 51,492 +0.57(+4.44%)
Nov 01, 2024 13.10 13.19 12.75 12.96 37,467 -0.04(-0.35%)
Oct 31, 2024 12.55 13.40 11.98 13.01 29,572 +0.43(+3.42%)
Oct 30, 2024 13.11 13.50 12.40 12.58 8,688 -1.02(-7.50%)
Oct 29, 2024 13.77 13.77 12.71 13.60 16,342 -0.50(-3.55%)
Oct 28, 2024 16.00 16.00 13.10 14.10 56,122 -0.34(-2.35%)
Oct 25, 2024 13.69 14.90 13.58 14.44 265,674 +1.24(+9.39%)
Oct 24, 2024 11.61 14.48 11.37 13.20 159,414 +1.58(+13.60%)
Oct 23, 2024 11.31 11.63 11.15 11.62 5,742 +0.04(+0.35%)
Oct 22, 2024 11.31 11.65 10.83 11.58 12,655 +0.09(+0.78%)
Oct 21, 2024 10.39 11.49 10.39 11.49 6,053 +0.31(+2.77%)
Oct 18, 2024 10.54 11.18 10.01 11.18 12,309 +0.78(+7.50%)
Oct 17, 2024 10.18 10.43 9.650 10.40 3,656 +0.11(+1.07%)
Oct 16, 2024 9.740 10.29 9.340 10.29 6,044 +0.60(+6.19%)
Oct 15, 2024 9.250 9.750 9.200 9.690 8,486 +0.40(+4.31%)
Oct 14, 2024 9.270 9.500 9.000 9.290 3,697 -0.25(-2.62%)
Oct 11, 2024 10.12 10.12 9.210 9.540 11,721 -0.59(-5.82%)
Oct 10, 2024 9.000 10.43 9.000 10.13 20,412 +1.10(+12.18%)
Oct 09, 2024 9.050 9.800 9.030 9.030 18,034 -0.60(-6.23%)
Oct 08, 2024 9.520 9.990 9.510 9.630 20,289 -0.00(-0.03%)
Oct 07, 2024 9.670 10.10 9.210 9.633 26,693 -0.14(-1.39%)
Oct 04, 2024 9.500 9.840 9.328 9.768 11,920 +0.30(+3.15%)
Oct 03, 2024 9.250 9.810 9.000 9.470 5,473 -0.73(-7.16%)
Oct 02, 2024 8.970 10.20 8.801 10.20 17,883 +1.21(+13.44%)
Oct 01, 2024 9.440 9.440 8.801 8.992 33,766 -0.51(-5.35%)
Sep 30, 2024 9.210 9.500 9.010 9.500 8,759 +0.10(+1.06%)
Sep 27, 2024 9.400 9.400 9.030 9.400 13,987 +0.05(+0.53%)
Sep 26, 2024 9.190 9.350 8.493 9.350 24,694 +0.25(+2.70%)
Sep 25, 2024 9.770 9.775 9.020 9.104 23,394 -0.65(-6.63%)
Sep 24, 2024 9.670 9.800 9.492 9.750 10,819 +0.08(+0.83%)
Sep 23, 2024 9.790 9.790 9.510 9.670 6,403 -0.05(-0.51%)
Sep 20, 2024 9.510 9.720 9.080 9.720 12,279 +0.35(+3.72%)
Sep 19, 2024 9.400 9.630 9.050 9.371 8,571 +0.19(+2.08%)
Sep 18, 2024 9.050 9.600 9.050 9.180 11,044 -0.24(-2.53%)
Sep 17, 2024 9.000 9.500 8.610 9.418 24,094 +0.78(+9.01%)
Sep 16, 2024 8.980 8.980 8.340 8.640 4,080 -0.34(-3.79%)
Sep 13, 2024 8.565 8.990 8.565 8.980 14,396 -0.01(-0.11%)
Sep 12, 2024 8.360 9.030 8.050 8.990 7,931 +0.79(+9.63%)
Sep 11, 2024 8.110 8.370 8.030 8.200 6,283 +0.10(+1.23%)
Sep 10, 2024 8.140 8.250 8.090 8.100 3,132 -0.05(-0.61%)
Sep 09, 2024 7.940 8.280 7.850 8.150 19,096 +0.59(+7.80%)
Sep 06, 2024 7.690 7.905 7.500 7.560 7,029 -0.14(-1.82%)
Sep 05, 2024 8.220 8.220 7.700 7.700 5,636 +0.18(+2.39%)
Sep 04, 2024 8.020 8.020 7.500 7.520 28,402 -0.39(-4.93%)
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.