Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalo Therapeutics Inc (NQ: AVTX )

9.590 -0.050 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.1958 0.2030 0.1958 0.2000 2,114,101 +0.01(+5.54%)
Jul 28, 2023 0.2067 0.2096 0.1750 0.1895 2,902,343 -0.02(-8.01%)
Jul 27, 2023 0.2350 0.2350 0.1962 0.2060 2,556,353 -0.03(-10.82%)
Jul 26, 2023 0.2250 0.2506 0.2126 0.2310 1,248,079 +0.01(+2.21%)
Jul 25, 2023 0.2535 0.2535 0.2228 0.2260 1,643,445 -0.03(-10.85%)
Jul 24, 2023 0.2925 0.2975 0.2505 0.2535 1,765,071 -0.05(-15.47%)
Jul 21, 2023 0.3100 0.3150 0.2979 0.2999 1,034,654 -0.01(-4.73%)
Jul 20, 2023 0.3200 0.3232 0.3070 0.3148 399,862 +0.00(+1.55%)
Jul 19, 2023 0.3258 0.3300 0.3090 0.3100 888,969 -0.02(-7.41%)
Jul 18, 2023 0.3400 0.3419 0.3257 0.3348 945,571 -0.01(-2.96%)
Jul 17, 2023 0.3400 0.3533 0.3346 0.3450 853,356 +0.01(+3.88%)
Jul 14, 2023 0.3500 0.3500 0.3300 0.3321 679,567 -0.01(-1.83%)
Jul 13, 2023 0.3440 0.3440 0.3345 0.3383 968,154 -0.01(-3.89%)
Jul 12, 2023 0.3537 0.3537 0.3410 0.3520 904,776 +0.00(+0.40%)
Jul 11, 2023 0.3500 0.3636 0.3305 0.3506 1,190,310 -0.01(-3.68%)
Jul 10, 2023 0.3602 0.3666 0.3520 0.3640 917,797 +0.01(+1.96%)
Jul 07, 2023 0.3613 0.3698 0.3519 0.3570 1,240,155 +0.00(+0.90%)
Jul 06, 2023 0.3900 0.3900 0.3500 0.3538 4,751,117 -0.01(-1.72%)
Jul 05, 2023 0.3510 0.3980 0.3506 0.3600 2,607,734 +0.01(+2.56%)
Jul 03, 2023 0.3562 0.3588 0.3300 0.3510 1,285,664 -0.00(-1.18%)
Jun 30, 2023 0.3647 0.3742 0.3542 0.3552 1,661,052 -0.01(-4.00%)
Jun 29, 2023 0.4000 0.4006 0.3536 0.3700 5,008,972 -0.06(-13.21%)
Jun 28, 2023 0.4667 0.4800 0.4200 0.4263 5,767,916 -0.00(-0.86%)
Jun 27, 2023 0.5702 0.5980 0.4300 0.4300 13,683,033 -0.07(-14.00%)
Jun 26, 2023 0.7622 0.8701 0.5000 0.5000 29,413,884 -3.92(-88.69%)
Jun 23, 2023 4.270 4.710 4.029 4.420 237,851 +0.12(+2.79%)
Jun 22, 2023 3.950 4.520 3.863 4.300 44,532 +0.30(+7.50%)
Jun 21, 2023 4.010 4.350 3.950 4.000 46,883 -0.07(-1.72%)
Jun 20, 2023 3.980 4.210 3.850 4.070 14,834 +0.15(+3.83%)
Jun 16, 2023 3.969 4.138 3.632 3.920 55,162 +0.15(+4.12%)
Jun 15, 2023 3.080 4.015 2.905 3.765 108,760 +0.73(+23.85%)
Jun 14, 2023 3.650 3.650 3.040 3.040 98,234 -0.66(-17.84%)
Jun 13, 2023 4.120 4.120 3.570 3.700 53,949 -0.43(-10.41%)
Jun 12, 2023 4.140 4.470 4.100 4.130 52,150 +0.11(+2.74%)
Jun 09, 2023 4.080 4.375 4.010 4.020 27,143 -0.13(-3.13%)
Jun 08, 2023 3.800 4.260 3.744 4.150 41,972 +0.26(+6.68%)
Jun 07, 2023 3.020 3.920 3.020 3.890 51,185 +0.88(+29.24%)
Jun 06, 2023 3.052 3.103 3.010 3.010 7,830 -0.09(-2.90%)
Jun 05, 2023 2.880 3.460 2.860 3.100 1,292,715 +0.21(+7.27%)
Jun 02, 2023 2.810 2.900 2.710 2.890 9,380 +0.09(+3.21%)
Jun 01, 2023 2.810 2.860 2.680 2.800 9,478 -0.07(-2.44%)
May 31, 2023 2.890 3.090 2.830 2.870 6,437 +0.00(+0.00%)
May 30, 2023 3.010 3.010 2.820 2.870 11,863 -0.16(-5.28%)
May 26, 2023 2.650 3.130 2.650 3.030 32,685 +0.38(+14.34%)
May 25, 2023 2.890 2.980 2.650 2.650 11,640 -0.24(-8.30%)
May 24, 2023 2.950 3.020 2.890 2.890 13,137 -0.14(-4.62%)
May 23, 2023 3.000 3.170 2.900 3.030 22,242 +0.03(+1.00%)
May 22, 2023 3.400 3.750 2.905 3.000 114,345 -0.40(-11.76%)
May 19, 2023 3.240 3.860 3.240 3.400 519,420 +0.11(+3.34%)
May 18, 2023 2.910 3.500 2.786 3.290 701,580 +0.50(+17.92%)
May 17, 2023 2.760 2.850 2.760 2.790 10,414 +0.03(+1.09%)
May 16, 2023 2.850 2.850 2.750 2.760 5,764 +0.01(+0.36%)
May 15, 2023 2.450 2.800 2.450 2.750 24,779 +0.29(+11.79%)
May 12, 2023 2.530 2.540 2.450 2.460 6,043 +0.06(+2.50%)
May 11, 2023 2.440 2.710 2.380 2.400 24,036 -0.06(-2.64%)
May 10, 2023 2.510 2.570 2.440 2.465 10,150 -0.12(-4.83%)
May 09, 2023 2.600 2.620 2.512 2.590 3,657 -0.05(-1.89%)
May 08, 2023 2.510 2.700 2.510 2.640 19,114 +0.04(+1.54%)
May 05, 2023 2.740 3.005 2.580 2.600 25,124 -0.22(-7.80%)
May 04, 2023 2.980 3.098 2.500 2.820 63,052 -0.16(-5.37%)
May 03, 2023 3.100 3.123 2.970 2.980 33,651 -0.12(-3.87%)
May 02, 2023 3.110 3.135 2.886 3.100 43,886 +0.02(+0.65%)
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.