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 (%)
Jul 29, 2022 3.570 3.872 3.500 3.600 21,385 +0.00(+0.00%)
Jul 28, 2022 3.730 3.770 3.520 3.600 26,343 -0.14(-3.74%)
Jul 27, 2022 4.110 4.230 3.630 3.740 14,053 -0.46(-10.95%)
Jul 26, 2022 4.300 4.300 4.039 4.200 19,421 -0.13(-3.00%)
Jul 25, 2022 4.500 4.510 4.310 4.330 33,703 -0.19(-4.20%)
Jul 22, 2022 4.510 4.570 4.490 4.520 14,994 -0.01(-0.22%)
Jul 21, 2022 4.760 4.760 4.480 4.530 39,607 -0.16(-3.41%)
Jul 20, 2022 4.640 4.694 4.550 4.690 69,567 +0.10(+2.18%)
Jul 19, 2022 4.560 4.645 4.550 4.590 10,639 +0.01(+0.22%)
Jul 18, 2022 4.580 4.706 4.550 4.580 5,107 -0.02(-0.43%)
Jul 15, 2022 4.570 4.680 4.550 4.600 23,759 -0.05(-1.08%)
Jul 14, 2022 4.560 4.780 4.550 4.650 37,200 +0.05(+1.09%)
Jul 13, 2022 4.600 4.770 4.550 4.600 27,930 +0.05(+1.10%)
Jul 12, 2022 4.750 4.750 4.370 4.550 40,801 -0.20(-4.21%)
Jul 11, 2022 4.800 4.840 4.395 4.750 53,290 -0.43(-8.30%)
Jul 08, 2022 4.760 5.500 4.583 5.180 198,323 +0.02(+0.36%)
Jul 07, 2022 5.640 5.987 4.681 5.161 129,088 -1.37(-20.97%)
Jul 06, 2022 6.480 6.599 6.420 6.530 6,120 +0.05(+0.78%)
Jul 05, 2022 5.893 6.538 5.893 6.480 13,152 +0.24(+3.85%)
Jul 01, 2022 6.394 6.394 6.000 6.240 4,113 +0.24(+4.00%)
Jun 30, 2022 5.838 6.578 5.838 6.000 5,910 +0.06(+0.99%)
Jun 29, 2022 6.204 6.204 5.728 5.941 12,617 -0.26(-4.24%)
Jun 28, 2022 6.480 6.721 6.037 6.204 16,775 -0.04(-0.58%)
Jun 27, 2022 5.640 6.311 5.344 6.240 35,016 -0.07(-1.12%)
Jun 24, 2022 6.702 7.414 4.651 6.311 579,475 -0.39(-5.84%)
Jun 23, 2022 6.240 6.702 6.012 6.702 36,077 +0.49(+7.92%)
Jun 22, 2022 5.940 6.240 5.645 6.210 31,130 +0.21(+3.50%)
Jun 21, 2022 6.119 6.300 5.663 6.000 43,660 -0.01(-0.18%)
Jun 17, 2022 5.137 6.240 5.137 6.011 40,944 +0.87(+17.01%)
Jun 16, 2022 5.520 5.520 4.830 5.137 32,097 -0.38(-6.93%)
Jun 15, 2022 5.640 5.760 5.129 5.520 15,240 +0.23(+4.31%)
Jun 14, 2022 5.400 6.000 5.196 5.292 17,981 +0.01(+0.23%)
Jun 13, 2022 5.400 5.524 4.800 5.280 24,034 -0.24(-4.43%)
Jun 10, 2022 5.777 5.866 5.400 5.525 25,525 -0.33(-5.56%)
Jun 09, 2022 5.773 6.500 5.378 5.850 42,131 +0.23(+4.08%)
Jun 08, 2022 4.980 5.640 4.800 5.621 29,701 +0.46(+8.93%)
Jun 07, 2022 4.080 5.400 3.770 5.160 63,111 +0.99(+23.85%)
Jun 06, 2022 4.440 5.221 4.133 4.166 62,038 -0.30(-6.79%)
Jun 03, 2022 3.732 5.472 3.720 4.470 203,226 +0.74(+19.77%)
Jun 02, 2022 4.200 4.170 3.720 3.732 16,571 -0.11(-2.84%)
Jun 01, 2022 4.320 4.398 3.601 3.841 27,275 -0.48(-11.11%)
May 31, 2022 3.720 4.494 3.600 4.321 37,729 +0.49(+12.78%)
May 27, 2022 3.840 3.941 3.600 3.832 16,241 -0.01(-0.22%)
May 26, 2022 3.504 4.080 3.496 3.840 15,240 +0.24(+6.63%)
May 25, 2022 3.840 3.850 3.548 3.601 20,079 -0.25(-6.45%)
May 24, 2022 3.668 4.020 3.601 3.850 14,921 +0.01(+0.22%)
May 23, 2022 3.840 4.120 3.600 3.841 17,671 -0.06(-1.48%)
May 20, 2022 4.147 4.147 3.600 3.899 40,217 +0.06(+1.53%)
May 19, 2022 3.890 4.200 3.628 3.840 23,223 -0.07(-1.84%)
May 18, 2022 3.600 3.989 3.600 3.912 30,272 +0.25(+6.82%)
May 17, 2022 3.408 4.200 3.404 3.662 71,011 +0.48(+15.08%)
May 16, 2022 2.880 3.281 2.880 3.182 29,203 +0.18(+6.12%)
May 13, 2022 3.334 3.353 2.923 2.999 58,607 -0.30(-9.16%)
May 12, 2022 3.120 3.311 2.996 3.301 46,069 +0.30(+10.17%)
May 11, 2022 3.500 3.595 2.423 2.996 111,810 -0.51(-14.52%)
May 10, 2022 3.650 3.720 3.126 3.505 52,753 -0.26(-6.86%)
May 09, 2022 3.960 3.960 3.600 3.763 18,677 -0.21(-5.20%)
May 06, 2022 3.844 4.034 3.248 3.970 109,468 +0.01(+0.30%)
May 05, 2022 4.559 4.800 3.732 3.958 97,955 -0.77(-16.27%)
May 04, 2022 5.160 5.250 4.327 4.727 136,684 -0.33(-6.57%)
May 03, 2022 4.920 5.160 4.706 5.059 17,344 +0.02(+0.36%)
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.