Avalo Therapeutics Inc (NQ: AVTX )

11.10 +1.51 (+15.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 9.620 11.48 9.315 11.10 58,985 +1.51(+15.75%)
May 17, 2024 9.640 10.07 8.917 9.590 64,464 -0.05(-0.52%)
May 16, 2024 10.18 10.37 9.633 9.640 24,700 -0.75(-7.22%)
May 15, 2024 10.61 10.93 10.09 10.39 52,642 -0.21(-1.98%)
May 14, 2024 10.45 10.81 9.580 10.60 53,266 -0.22(-2.03%)
May 13, 2024 10.66 11.20 10.63 10.82 54,528 -0.03(-0.28%)
May 10, 2024 11.49 11.59 10.35 10.85 57,546 -0.64(-5.57%)
May 09, 2024 11.87 12.71 11.49 11.49 40,132 -0.24(-2.05%)
May 08, 2024 13.20 13.20 11.25 11.73 148,444 -1.52(-11.47%)
May 07, 2024 13.50 13.76 13.14 13.25 31,559 -0.26(-1.92%)
May 06, 2024 14.36 14.99 13.27 13.51 34,737 -0.85(-5.92%)
May 03, 2024 15.58 16.00 13.15 14.36 91,720 -1.03(-6.69%)
May 02, 2024 16.20 17.42 15.39 15.39 53,919 -0.61(-3.81%)
May 01, 2024 17.10 17.10 14.70 16.00 63,443 -1.12(-6.54%)
Apr 30, 2024 16.58 17.15 16.01 17.12 39,347 +0.24(+1.42%)
Apr 29, 2024 16.00 17.49 15.68 16.88 81,878 +0.94(+5.90%)
Apr 26, 2024 15.00 16.23 14.69 15.94 78,226 +0.96(+6.41%)
Apr 25, 2024 13.95 16.32 13.65 14.98 160,930 +0.78(+5.49%)
Apr 24, 2024 13.00 14.25 12.80 14.20 37,026 +1.20(+9.23%)
Apr 23, 2024 12.33 13.74 12.33 13.00 73,466 +0.79(+6.47%)
Apr 22, 2024 11.46 13.37 11.46 12.21 83,451 +0.58(+4.99%)
Apr 19, 2024 11.68 13.02 11.50 11.63 68,217 -0.38(-3.16%)
Apr 18, 2024 13.62 13.76 12.00 12.01 107,454 -1.61(-11.82%)
Apr 17, 2024 15.62 15.93 13.52 13.62 131,897 -2.32(-14.55%)
Apr 16, 2024 16.90 18.79 15.94 15.94 221,977 +0.70(+4.59%)
Apr 15, 2024 14.72 15.69 14.54 15.24 91,764 +0.34(+2.28%)
Apr 12, 2024 15.49 16.22 14.70 14.90 127,890 -0.85(-5.40%)
Apr 11, 2024 14.76 16.39 14.76 15.75 129,170 +0.69(+4.58%)
Apr 10, 2024 14.30 15.62 13.79 15.06 146,456 +0.58(+4.01%)
Apr 09, 2024 14.31 14.90 11.10 14.48 355,326 +0.29(+2.04%)
Apr 08, 2024 16.74 17.20 14.16 14.19 263,615 -2.21(-13.48%)
Apr 05, 2024 16.01 18.30 16.01 16.40 279,477 +0.10(+0.61%)
Apr 04, 2024 17.72 20.85 16.30 16.30 629,577 -0.01(-0.06%)
Apr 03, 2024 14.25 19.30 14.25 16.31 450,536 +1.15(+7.59%)
Apr 02, 2024 15.00 17.33 14.70 15.16 571,979 -2.74(-15.31%)
Apr 01, 2024 20.00 22.47 16.01 17.90 1,985,898 -3.85(-17.70%)
Mar 28, 2024 18.70 34.46 16.65 21.75 31,910,526 +17.00(+357.89%)
Mar 27, 2024 4.860 4.855 4.600 4.750 3,071,451 +0.13(+2.72%)
Mar 26, 2024 4.820 4.890 4.624 4.624 9,560 -0.22(-4.46%)
Mar 25, 2024 4.650 4.930 4.629 4.840 11,679 -0.04(-0.82%)
Mar 22, 2024 4.670 4.970 4.600 4.880 36,187 +0.28(+6.09%)
Mar 21, 2024 4.470 4.840 4.430 4.600 15,595 +0.13(+2.91%)
Mar 20, 2024 4.480 4.579 4.360 4.470 30,036 +0.12(+2.76%)
Mar 19, 2024 4.510 4.670 4.350 4.350 9,878 -0.09(-2.03%)
Mar 18, 2024 4.530 4.730 4.370 4.440 18,429 +0.07(+1.60%)
Mar 15, 2024 5.000 5.070 4.370 4.370 29,129 -0.63(-12.60%)
Mar 14, 2024 5.720 5.720 5.000 5.000 33,355 -0.52(-9.42%)
Mar 13, 2024 5.550 5.661 5.349 5.520 39,879 +0.07(+1.28%)
Mar 12, 2024 5.620 5.670 5.210 5.450 39,506 -0.17(-3.02%)
Mar 11, 2024 5.950 6.180 5.545 5.620 53,565 -0.26(-4.42%)
Mar 08, 2024 5.340 6.170 5.220 5.880 89,860 +0.64(+12.21%)
Mar 07, 2024 5.140 5.321 4.857 5.240 42,726 +0.07(+1.35%)
Mar 06, 2024 4.490 5.240 4.490 5.170 100,158 +0.67(+14.89%)
Mar 05, 2024 4.590 4.620 4.459 4.500 9,414 -0.10(-2.17%)
Mar 04, 2024 4.500 4.650 4.420 4.600 17,796 +0.18(+4.07%)
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.