Avalo Therapeutics Inc (NQ: AVTX )

9.768 UNCHANGED
Streaming Delayed Price Updated: 3:32 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 9.500 9.840 9.328 9.768 11,922 +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%)
Sep 03, 2024 7.100 8.850 7.100 7.910 16,238 +0.91(+13.00%)
Aug 30, 2024 8.850 9.250 6.840 7.000 71,966 -2.05(-22.65%)
Aug 29, 2024 9.360 10.24 8.850 9.050 137,145 -0.45(-4.74%)
Aug 28, 2024 11.87 11.87 9.080 9.500 51,803 -1.46(-13.32%)
Aug 27, 2024 9.710 11.50 8.960 10.96 65,038 +0.96(+9.60%)
Aug 26, 2024 10.10 11.50 9.400 10.00 89,378 +0.80(+8.70%)
Aug 23, 2024 8.500 9.370 8.500 9.200 26,760 +0.75(+8.88%)
Aug 22, 2024 8.490 8.650 8.410 8.450 3,032 -0.20(-2.31%)
Aug 21, 2024 8.530 9.140 8.530 8.650 17,065 -0.26(-2.92%)
Aug 20, 2024 9.080 9.530 8.520 8.910 10,746 -0.34(-3.68%)
Aug 19, 2024 9.500 10.05 8.600 9.250 14,673 +0.18(+1.98%)
Aug 16, 2024 10.00 10.25 9.065 9.070 10,815 -0.23(-2.47%)
Aug 15, 2024 9.360 9.750 9.250 9.300 11,569 -0.87(-8.56%)
Aug 14, 2024 9.610 10.46 9.610 10.17 8,372 +0.29(+2.94%)
Aug 13, 2024 10.47 10.50 9.650 9.880 9,761 -0.02(-0.20%)
Aug 12, 2024 10.52 10.79 9.700 9.900 20,057 -0.78(-7.30%)
Aug 09, 2024 10.82 11.46 10.68 10.68 5,293 -0.79(-6.85%)
Aug 08, 2024 10.70 11.60 9.820 11.46 9,139 +0.56(+5.18%)
Aug 07, 2024 11.60 11.60 10.90 10.90 1,231 +0.06(+0.55%)
Aug 06, 2024 10.40 11.62 10.40 10.84 10,553 +0.55(+5.31%)
Aug 05, 2024 10.50 11.70 9.500 10.29 9,421 -0.51(-4.70%)
Aug 02, 2024 10.62 11.00 10.58 10.80 4,437 -0.25(-2.26%)
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.