Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalo Therapeutics Inc (NQ: AVTX )

13.10 +1.95 (+17.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 4.960 5.100 4.850 5.040 16,849 -0.01(-0.29%)
Dec 29, 2022 5.030 5.090 5.010 5.055 14,045 -0.08(-1.65%)
Dec 28, 2022 5.020 5.180 4.798 5.140 32,506 +0.07(+1.48%)
Dec 27, 2022 5.033 5.280 5.010 5.065 4,702 +0.06(+1.10%)
Dec 23, 2022 5.047 5.078 5.010 5.010 7,902 -0.03(-0.60%)
Dec 22, 2022 5.070 5.070 5.010 5.040 4,003 +0.03(+0.60%)
Dec 21, 2022 5.600 5.600 4.440 5.010 36,478 -0.67(-11.80%)
Dec 20, 2022 5.580 5.708 5.500 5.680 1,717 +0.10(+1.88%)
Dec 19, 2022 5.700 5.700 5.500 5.575 4,196 -0.14(-2.53%)
Dec 16, 2022 5.880 5.880 5.600 5.720 7,171 -0.11(-1.89%)
Dec 15, 2022 5.955 6.087 5.624 5.830 4,890 +0.05(+0.87%)
Dec 14, 2022 5.410 6.070 5.400 5.780 31,666 +0.36(+6.64%)
Dec 13, 2022 5.290 5.540 5.290 5.420 8,719 +0.22(+4.23%)
Dec 12, 2022 5.200 5.270 5.200 5.200 1,773 +0.00(+0.00%)
Dec 09, 2022 5.200 5.300 5.200 5.200 1,802 -0.05(-0.95%)
Dec 08, 2022 5.250 5.250 5.225 5.250 1,268 -0.05(-0.94%)
Dec 07, 2022 5.560 5.560 5.150 5.300 9,130 -0.14(-2.57%)
Dec 06, 2022 5.463 5.664 5.320 5.440 6,897 -0.07(-1.27%)
Dec 05, 2022 5.690 5.690 5.500 5.510 3,923 -0.19(-3.33%)
Dec 02, 2022 5.750 5.750 5.690 5.700 3,034 +0.01(+0.18%)
Dec 01, 2022 5.454 5.725 5.275 5.690 16,381 +0.23(+4.12%)
Nov 30, 2022 5.270 5.465 5.250 5.465 6,095 +0.17(+3.11%)
Nov 29, 2022 5.310 5.310 5.270 5.300 4,260 -0.07(-1.30%)
Nov 28, 2022 5.510 5.527 5.300 5.370 3,548 -0.09(-1.65%)
Nov 25, 2022 5.350 5.460 5.350 5.460 620 +0.14(+2.63%)
Nov 23, 2022 5.318 5.580 5.300 5.320 8,902 +0.01(+0.19%)
Nov 22, 2022 5.310 5.400 5.300 5.310 3,345 -0.02(-0.38%)
Nov 21, 2022 5.410 5.425 5.300 5.330 7,478 -0.08(-1.48%)
Nov 18, 2022 5.250 5.450 5.100 5.410 8,913 +0.00(+0.00%)
Nov 17, 2022 5.446 5.600 5.025 5.410 12,847 -0.30(-5.25%)
Nov 16, 2022 5.800 5.800 5.447 5.710 11,965 -0.09(-1.55%)
Nov 15, 2022 5.990 6.080 5.520 5.800 12,054 +0.03(+0.52%)
Nov 14, 2022 5.777 5.800 5.400 5.770 6,065 -0.03(-0.52%)
Nov 11, 2022 6.020 6.043 5.470 5.800 32,230 -0.30(-4.92%)
Nov 10, 2022 6.450 6.480 6.005 6.100 31,945 -0.11(-1.77%)
Nov 09, 2022 6.600 6.600 5.970 6.210 80,245 -0.44(-6.62%)
Nov 08, 2022 6.710 6.730 6.520 6.650 24,139 -0.05(-0.75%)
Nov 07, 2022 6.910 7.000 6.700 6.700 35,134 -0.08(-1.18%)
Nov 04, 2022 6.810 6.952 6.725 6.780 21,979 -0.08(-1.17%)
Nov 03, 2022 6.900 6.950 6.785 6.860 19,956 -0.04(-0.58%)
Nov 02, 2022 6.700 6.900 6.700 6.900 16,903 +0.25(+3.76%)
Nov 01, 2022 6.010 6.690 6.000 6.650 40,077 +0.65(+10.83%)
Oct 31, 2022 6.170 6.170 6.000 6.000 4,866 -0.10(-1.64%)
Oct 28, 2022 6.020 6.130 6.000 6.100 15,956 +0.02(+0.33%)
Oct 27, 2022 6.140 6.214 6.000 6.080 22,255 -0.05(-0.82%)
Oct 26, 2022 5.660 6.190 5.650 6.130 35,497 +0.48(+8.50%)
Oct 25, 2022 5.610 5.780 5.600 5.650 19,850 +0.04(+0.71%)
Oct 24, 2022 5.380 5.660 5.270 5.610 38,625 +0.32(+6.05%)
Oct 21, 2022 5.300 5.371 5.280 5.290 5,646 -0.01(-0.19%)
Oct 20, 2022 5.320 5.410 5.300 5.300 12,456 -0.03(-0.56%)
Oct 19, 2022 5.390 5.490 5.330 5.330 8,145 -0.03(-0.56%)
Oct 18, 2022 5.430 5.430 5.350 5.360 2,888 +0.01(+0.19%)
Oct 17, 2022 5.446 5.539 5.300 5.350 14,919 +0.05(+0.94%)
Oct 14, 2022 5.270 5.490 5.030 5.300 47,074 +0.02(+0.38%)
Oct 13, 2022 4.950 5.400 4.950 5.280 16,347 +0.32(+6.45%)
Oct 12, 2022 4.100 5.000 4.100 4.960 25,317 +0.84(+20.39%)
Oct 11, 2022 4.100 4.170 4.100 4.120 4,947 +0.01(+0.24%)
Oct 10, 2022 4.100 4.230 4.100 4.110 5,794 -0.01(-0.24%)
Oct 07, 2022 4.182 4.218 4.100 4.120 11,532 -0.02(-0.60%)
Oct 06, 2022 4.354 4.390 4.110 4.145 3,161 +0.17(+4.41%)
Oct 05, 2022 3.600 4.090 3.570 3.970 7,496 +0.35(+9.67%)
Oct 04, 2022 3.320 3.750 3.270 3.620 13,661 +0.37(+11.38%)
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.