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 29, 2023 10.17 11.16 8.360 9.100 358,897 +9.05(+18358.42%)
Dec 28, 2023 0.0500 0.0528 0.0489 0.0493 20,660,840 -0.00(-5.19%)
Dec 27, 2023 0.0490 0.0524 0.0440 0.0520 21,907,740 +0.00(+0.00%)
Dec 26, 2023 0.0565 0.0589 0.0511 0.0520 9,297,629 -0.00(-7.14%)
Dec 22, 2023 0.0537 0.0590 0.0520 0.0560 21,724,824 +0.01(+12.00%)
Dec 21, 2023 0.0598 0.0601 0.0462 0.0500 42,390,816 +0.01(+16.28%)
Dec 20, 2023 0.0477 0.0477 0.0410 0.0430 14,717,309 -0.00(-6.52%)
Dec 19, 2023 0.0485 0.0485 0.0451 0.0460 11,864,825 -0.00(-3.16%)
Dec 18, 2023 0.0597 0.0597 0.0450 0.0475 22,613,684 -0.01(-20.83%)
Dec 15, 2023 0.0720 0.0772 0.0550 0.0600 34,872,908 -0.01(-10.98%)
Dec 14, 2023 0.0637 0.0920 0.0624 0.0674 160,036,000 +0.01(+14.24%)
Dec 13, 2023 0.0335 0.0789 0.0335 0.0590 275,433,024 +0.02(+70.03%)
Dec 12, 2023 0.0400 0.0400 0.0333 0.0347 21,031,544 -0.01(-14.32%)
Dec 11, 2023 0.0540 0.0540 0.0402 0.0405 26,696,726 -0.01(-23.58%)
Dec 08, 2023 0.0600 0.0612 0.0520 0.0530 15,407,830 -0.01(-12.54%)
Dec 07, 2023 0.0647 0.0647 0.0606 0.0606 9,612,325 -0.00(-5.61%)
Dec 06, 2023 0.0600 0.0650 0.0587 0.0642 19,262,760 +0.00(+6.29%)
Dec 05, 2023 0.0620 0.0639 0.0600 0.0604 15,108,411 -0.00(-2.27%)
Dec 04, 2023 0.0664 0.0664 0.0612 0.0618 18,071,468 -0.00(-5.07%)
Dec 01, 2023 0.0622 0.0685 0.0622 0.0651 23,130,392 -0.00(-6.87%)
Nov 30, 2023 0.0836 0.0850 0.0612 0.0699 35,184,420 -0.01(-16.39%)
Nov 29, 2023 0.0850 0.0865 0.0834 0.0836 9,747,318 -0.00(-1.42%)
Nov 28, 2023 0.0905 0.0905 0.0820 0.0848 12,706,048 -0.01(-7.12%)
Nov 27, 2023 0.0909 0.0945 0.0879 0.0913 12,425,673 +0.00(+3.75%)
Nov 24, 2023 0.0890 0.0900 0.0870 0.0880 6,430,172 -0.00(-0.56%)
Nov 22, 2023 0.0900 0.0900 0.0862 0.0885 10,876,689 -0.00(-1.67%)
Nov 21, 2023 0.0890 0.0908 0.0860 0.0900 10,278,309 +0.00(+4.29%)
Nov 20, 2023 0.0896 0.0905 0.0855 0.0863 11,371,615 -0.00(-4.11%)
Nov 17, 2023 0.0920 0.0920 0.0882 0.0900 11,397,681 -0.00(-2.17%)
Nov 16, 2023 0.0978 0.0979 0.0893 0.0920 10,593,970 -0.01(-6.88%)
Nov 15, 2023 0.1000 0.1064 0.0951 0.0988 16,176,723 -0.00(-0.10%)
Nov 14, 2023 0.0900 0.0989 0.0896 0.0989 17,423,324 +0.01(+8.68%)
Nov 13, 2023 0.0900 0.0920 0.0881 0.0910 12,044,109 +0.00(+0.66%)
Nov 10, 2023 0.0971 0.0973 0.0870 0.0904 22,777,924 -0.01(-7.76%)
Nov 09, 2023 0.1070 0.1157 0.0950 0.0980 38,776,096 -0.01(-10.09%)
Nov 08, 2023 0.1120 0.1200 0.1062 0.1090 44,153,368 +0.00(+3.32%)
Nov 07, 2023 0.1000 0.1061 0.0941 0.1055 32,906,612 +0.00(+4.87%)
Nov 06, 2023 0.1063 0.1063 0.0953 0.1006 20,466,632 -0.00(-2.61%)
Nov 03, 2023 0.1011 0.1089 0.1007 0.1033 20,136,964 +0.00(+0.98%)
Nov 02, 2023 0.1002 0.1041 0.0990 0.1023 17,779,716 +0.00(+1.79%)
Nov 01, 2023 0.1038 0.1038 0.0951 0.1005 25,946,656 -0.01(-8.22%)
Oct 31, 2023 0.1090 0.1183 0.0988 0.1095 118,425,096 +0.02(+18.00%)
Oct 30, 2023 0.1000 0.1002 0.0905 0.0928 21,904,560 -0.01(-7.01%)
Oct 27, 2023 0.1043 0.1046 0.0960 0.0998 21,941,580 -0.00(-4.59%)
Oct 26, 2023 0.1080 0.1095 0.1042 0.1046 14,653,910 -0.00(-1.60%)
Oct 25, 2023 0.1100 0.1120 0.1000 0.1063 23,324,886 -0.00(-0.37%)
Oct 24, 2023 0.1193 0.1200 0.1050 0.1067 39,814,360 -0.01(-11.23%)
Oct 23, 2023 0.1210 0.1325 0.1158 0.1202 27,471,938 -0.00(-2.04%)
Oct 20, 2023 0.1267 0.1340 0.1206 0.1227 27,981,240 -0.00(-2.31%)
Oct 19, 2023 0.1430 0.1431 0.1250 0.1256 39,881,652 -0.02(-12.17%)
Oct 18, 2023 0.1581 0.1585 0.1430 0.1430 47,209,016 -0.02(-12.32%)
Oct 17, 2023 0.1669 0.1764 0.1551 0.1631 74,908,832 +0.00(+2.07%)
Oct 16, 2023 0.1620 0.1720 0.1564 0.1598 82,196,728 +0.01(+7.32%)
Oct 13, 2023 0.1501 0.1670 0.1465 0.1489 64,555,912 +0.00(+0.00%)
Oct 12, 2023 0.1517 0.1570 0.1400 0.1489 57,526,852 -0.01(-8.43%)
Oct 11, 2023 0.1470 0.1879 0.1437 0.1626 185,354,368 +0.02(+13.95%)
Oct 10, 2023 0.1400 0.1535 0.1355 0.1427 58,045,136 -0.00(-0.70%)
Oct 09, 2023 0.1320 0.1465 0.1280 0.1437 56,720,200 +0.00(+2.72%)
Oct 06, 2023 0.1430 0.1525 0.1350 0.1399 57,441,036 -0.02(-11.90%)
Oct 05, 2023 0.1249 0.1596 0.1249 0.1588 116,659,968 +0.03(+18.95%)
Oct 04, 2023 0.1370 0.1458 0.1300 0.1335 87,897,896 -0.01(-4.64%)
Oct 03, 2023 0.1199 0.1475 0.1180 0.1400 136,430,448 +0.02(+18.24%)
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.