Avalyn Pharma Inc. - common stock (AVLN)

27.47
+0.66 (2.46%)
NASDAQ · Last Trade: Nov 5th, 12:52 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avalyn Pharma Inc. - common stock (AVLN)

DateOpenHighLowCloseVolumeAdjusted Close
11/04/202627.7028.3526.0327.47455,27527.47
11/03/202625.8726.9625.4526.81450,17626.81
11/02/202625.8026.4425.1025.60445,06525.60
10/30/202625.7126.1724.8425.63343,49525.63
10/29/202626.0926.2025.1725.71593,26525.71
10/28/202625.6826.7424.8225.741,085,54625.74
10/27/202627.0027.2025.2825.83961,28525.83
10/26/202626.2028.5225.4827.14411,77127.14
10/23/202627.2127.2125.4326.04320,31326.04
10/22/202625.1227.5725.1027.25286,74527.25
10/21/202624.7425.5722.9925.11209,63425.11
10/20/202623.3324.7522.2424.63217,51824.63
10/19/202623.9524.3023.0723.33180,00623.33
10/16/202624.7224.7223.5323.66291,44323.66
10/15/202623.8825.1423.5924.64199,36224.64
10/14/202623.6924.1422.6823.69267,75323.69
10/13/202624.6625.2723.0823.74403,93423.74
10/12/202625.6425.9324.7024.80133,32024.80
10/09/202625.7026.3225.2225.76241,83725.76
10/08/202625.3225.8224.1425.72883,82625.72
10/07/202625.3026.3125.2525.53202,93125.53
10/06/202627.2227.2225.0625.43260,61025.43
10/05/202627.9828.2126.2627.03427,26627.03
10/02/202628.5928.9227.7228.13526,20028.13
10/01/202628.4828.6926.8627.42423,59227.42
9/30/202627.0529.0026.5728.49347,61528.49
9/29/202627.6728.6727.0127.10421,96327.10
9/28/202627.9228.8027.2728.32205,86628.32
9/25/202628.5228.5227.0028.08223,12928.08
9/24/202629.7030.1627.4028.55221,18428.55
9/23/202632.1932.5329.1429.67252,04229.67
9/22/202631.9433.1831.0032.45233,27832.45
9/21/202631.3433.0030.9731.62177,30631.62
9/18/202633.1534.0431.1831.52664,78331.52
9/17/202635.2635.4631.7733.43317,01433.43
9/16/202634.3835.2034.0934.71244,45534.71
9/15/202635.0135.5332.5934.28227,17734.28
9/14/202633.4036.4233.4034.98494,13834.98
9/11/202635.1535.3933.5633.57132,88433.57
9/10/202635.2636.1834.2234.67129,05534.67
9/09/202637.3037.6935.6035.88168,56735.88
9/08/202637.1538.7036.8137.62302,17437.62
9/04/202635.2138.3434.9037.39243,51137.39
9/03/202635.8536.3434.3735.44150,94035.44
9/02/202635.2936.2134.6235.58181,85035.58
9/01/202634.6335.8234.3135.28183,57835.28
8/31/202634.5235.6134.2234.73333,13134.73
8/28/202636.4536.4534.3734.69202,89434.69
8/27/202636.8237.5236.1936.51129,00836.51
8/26/202638.0238.3736.3937.04142,60137.04
8/25/202637.9939.1037.8738.20108,36438.20
8/24/202638.4938.9536.6337.69158,37637.69
8/21/202637.1339.6837.0638.37159,50038.37
8/20/202638.6539.5736.7037.13179,27737.13
8/19/202639.6440.0338.5338.97141,72938.97
8/18/202638.2540.1736.1738.86194,79238.86
8/17/202638.8439.6337.8738.25148,86438.25
8/14/202636.8039.4835.0739.25193,37539.25
8/13/202637.4838.0035.7036.58266,30836.58
8/12/202636.4439.9935.3037.38378,23537.38
8/11/202634.8235.8434.3035.46219,80635.46
8/10/202634.1335.2032.8434.56145,07734.56
8/07/202633.0034.1532.2533.92120,91533.92
8/06/202632.2033.2831.3832.70122,72532.70
8/05/202631.0032.0430.7632.00188,93132.00