Avalo Therapeutics, Inc. - Common Stock (AVTX)

7.2500
-0.0700 (-0.96%)
NASDAQ · Last Trade: Nov 3rd, 9:45 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avalo Therapeutics, Inc. - Common Stock (AVTX)

DateOpenHighLowCloseVolumeAdjusted Close
11/03/20267.427.637.057.251,826,2607.25
11/02/20267.137.467.007.321,618,5417.32
10/30/20267.387.477.057.171,534,5447.17
10/29/20267.187.717.187.442,268,4327.44
10/28/20266.667.146.667.122,167,2427.12
10/27/20266.916.986.586.752,643,4726.75
10/26/20266.827.136.566.772,370,5766.77
10/23/20267.277.506.536.934,551,3616.93
10/22/20268.999.356.857.4526,187,2457.45
10/21/202612.4113.1812.2212.26930,20912.26
10/20/202611.6112.8511.2612.361,869,56112.36
10/19/202611.3711.9611.2111.592,221,90211.59
10/16/202612.0512.0511.2311.27971,10211.27
10/15/202611.9312.3511.7012.01936,78412.01
10/14/202611.9012.1211.5811.841,237,15911.84
10/13/202613.2313.2311.9912.011,649,08212.01
10/12/202613.5613.6913.1313.24502,77413.24
10/09/202613.4213.8213.3613.65648,58213.65
10/08/202613.4513.6012.7713.43990,40413.43
10/07/202613.4313.9813.3013.58719,02513.58
10/06/202614.5814.5813.2313.59955,58013.59
10/05/202615.0915.0914.3914.60736,83914.60
10/02/202615.0515.1614.3114.99948,51914.99
10/01/202615.2415.5714.7814.95932,37914.95
9/30/202615.8015.9915.1415.331,432,71015.33
9/29/202615.1615.6714.7415.581,331,56815.58
9/28/202615.4715.4714.9715.08749,65315.08
9/25/202615.7515.8115.0015.471,433,83815.47
9/24/202615.2416.1014.5815.721,897,02915.72
9/23/202616.4016.4915.1315.301,111,19615.30
9/22/202616.4416.8616.2816.51585,52716.51
9/21/202616.5716.7515.9216.17542,67716.17
9/18/202616.6616.9316.3416.573,233,38216.57
9/17/202617.1017.1916.5216.69691,27516.69
9/16/202616.1716.7015.8716.581,444,89616.58
9/15/202616.1316.6915.3916.071,102,73716.07
9/14/202616.4316.5316.1216.18908,42316.18
9/11/202617.4218.1416.0216.122,525,47016.12
9/10/202617.9218.0517.1517.18913,75417.18
9/09/202619.4719.7418.0418.21725,72418.21
9/08/202619.0120.4918.9519.71779,69419.71
9/04/202618.8119.6218.7919.23633,23119.23
9/03/202619.5719.5718.7319.00674,03619.00
9/02/202619.0019.8619.0019.34988,01519.34
9/01/202619.1919.7018.8518.95606,64318.95
8/31/202619.4019.5819.0019.341,377,26619.34
8/28/202619.8720.1819.5419.59738,27719.59
8/27/202620.4720.5719.9120.05420,23920.05
8/26/202619.7420.9419.6120.55813,96420.55
8/25/202619.5420.0519.3619.741,015,40419.74
8/24/202619.8619.8618.8819.27759,04019.27
8/21/202620.0220.1919.5819.83569,83119.83
8/20/202620.3820.5919.4919.82698,45519.82
8/19/202620.4121.0220.1420.75999,04520.75
8/18/202619.9120.4619.6219.711,069,17619.71
8/17/202619.4820.0719.3219.95646,97119.95
8/14/202619.1319.6318.3419.59388,06819.59
8/13/202619.6519.6719.1919.45391,15219.45
8/12/202619.5219.7719.2719.55317,25119.55
8/11/202619.6720.0018.8619.47714,96619.47
8/10/202618.2520.0018.0019.77977,85919.77
8/07/202618.8719.0517.9018.32730,25618.32
8/06/202617.8719.8417.8718.70596,21218.70
8/05/202618.6519.3818.3318.84734,51418.84
8/04/202618.3718.6917.6418.531,157,46818.53