Avalo Therapeutics, Inc. - Common Stock (NQ: AVTX )

8.910 -0.170 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 9.100 9.810 8.670 8.910 949,861 -0.41(-4.40%)
Dec 19, 2024 9.990 9.990 9.150 9.320 55,778 +0.04(+0.43%)
Dec 18, 2024 9.550 9.920 9.030 9.280 125,362 -0.10(-1.07%)
Dec 17, 2024 9.500 9.590 9.000 9.380 198,918 -0.04(-0.42%)
Dec 16, 2024 9.230 9.820 9.100 9.420 57,716 +0.19(+2.06%)
Dec 13, 2024 9.290 9.400 8.770 9.230 189,188 +0.12(+1.32%)
Dec 12, 2024 9.230 9.625 8.900 9.110 55,453 -0.28(-2.98%)
Dec 11, 2024 9.650 9.900 9.060 9.390 117,306 -0.30(-3.10%)
Dec 10, 2024 10.63 12.00 9.440 9.690 257,599 -0.81(-7.71%)
Dec 09, 2024 10.32 10.50 9.990 10.50 78,770 +0.35(+3.45%)
Dec 06, 2024 9.700 10.46 9.670 10.15 47,225 +0.17(+1.70%)
Dec 05, 2024 9.930 10.00 9.710 9.980 29,669 -0.02(-0.20%)
Dec 04, 2024 9.950 10.26 9.810 10.00 79,913 +0.04(+0.40%)
Dec 03, 2024 9.580 10.10 9.345 9.960 152,336 +0.11(+1.12%)
Dec 02, 2024 9.480 9.997 9.110 9.850 121,056 +0.30(+3.14%)
Nov 29, 2024 9.550 10.00 9.375 9.550 20,126 +0.00(+0.00%)
Nov 27, 2024 9.990 9.990 9.310 9.550 36,073 -0.44(-4.40%)
Nov 26, 2024 9.850 9.990 9.140 9.990 41,703 +0.16(+1.63%)
Nov 25, 2024 10.00 10.50 9.570 9.830 88,412 -0.30(-2.96%)
Nov 22, 2024 9.600 10.51 9.400 10.13 80,588 +0.48(+4.97%)
Nov 21, 2024 10.69 10.88 9.600 9.650 88,475 -1.25(-11.47%)
Nov 20, 2024 11.14 11.14 10.33 10.90 49,266 -0.15(-1.36%)
Nov 19, 2024 11.30 11.47 10.63 11.05 62,682 -0.45(-3.91%)
Nov 18, 2024 12.41 12.41 11.50 11.50 29,624 -0.91(-7.33%)
Nov 15, 2024 13.50 13.50 12.30 12.41 50,741 -1.07(-7.94%)
Nov 14, 2024 13.48 13.59 12.78 13.48 55,122 +0.08(+0.60%)
Nov 13, 2024 12.56 13.47 12.56 13.40 131,907 +0.59(+4.61%)
Nov 12, 2024 12.77 13.30 12.10 12.81 240,860 -0.44(-3.32%)
Nov 11, 2024 12.06 13.25 12.06 13.25 170,392 -0.06(-0.45%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.