Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Vallon Pharmaceuticals Inc
(NQ:
VLON
)
0.4000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 21, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
4.650
4.650
3.900
4.000
97,537
-0.51(-11.31%)
May 27, 2021
4.310
4.640
4.160
4.510
36,491
+0.15(+3.44%)
May 26, 2021
4.080
4.940
3.905
4.360
174,038
+0.22(+5.31%)
May 25, 2021
3.850
4.155
3.760
4.140
43,087
+0.35(+9.38%)
May 24, 2021
3.820
3.880
3.719
3.785
18,304
-0.04(-1.17%)
May 21, 2021
3.820
3.950
3.760
3.830
18,110
+0.05(+1.32%)
May 20, 2021
3.840
3.840
3.660
3.780
33,136
-0.02(-0.53%)
May 19, 2021
3.680
3.830
3.675
3.800
7,812
+0.06(+1.60%)
May 18, 2021
3.730
3.800
3.689
3.740
12,179
+0.05(+1.36%)
May 17, 2021
3.660
3.830
3.660
3.690
32,775
+0.03(+0.82%)
May 14, 2021
3.700
3.800
3.620
3.660
27,459
-0.05(-1.35%)
May 13, 2021
3.700
3.790
3.610
3.710
20,025
-0.04(-1.07%)
May 12, 2021
3.890
3.980
3.780
3.750
23,598
-0.20(-5.06%)
May 11, 2021
3.990
4.040
3.840
3.950
14,332
-0.12(-2.95%)
May 10, 2021
4.080
4.200
3.950
4.070
24,166
-0.01(-0.25%)
May 07, 2021
3.980
4.086
3.860
4.080
14,812
+0.20(+5.15%)
May 06, 2021
3.980
4.000
3.830
3.880
29,321
-0.17(-4.20%)
May 05, 2021
3.940
4.350
3.920
4.050
85,022
+0.18(+4.65%)
May 04, 2021
3.880
4.100
3.810
3.870
100,034
-0.25(-6.07%)
May 03, 2021
4.240
4.300
4.120
4.120
13,549
-0.16(-3.74%)
Apr 30, 2021
4.370
4.430
4.200
4.280
26,500
-0.11(-2.51%)
Apr 29, 2021
4.490
4.560
4.360
4.390
21,479
-0.05(-1.13%)
Apr 28, 2021
4.500
4.500
4.320
4.440
28,895
-0.09(-1.99%)
Apr 27, 2021
4.560
4.600
4.500
4.530
20,111
-0.13(-2.79%)
Apr 26, 2021
4.490
4.680
4.450
4.660
26,662
+0.17(+3.78%)
Apr 23, 2021
4.600
4.650
4.421
4.490
87,400
-0.08(-1.75%)
Apr 22, 2021
4.380
4.590
4.370
4.570
27,592
+0.16(+3.63%)
Apr 21, 2021
4.320
4.580
4.320
4.410
112,047
+0.09(+2.08%)
Apr 20, 2021
4.370
4.370
4.310
4.320
12,835
-0.07(-1.59%)
Apr 19, 2021
4.470
4.615
4.381
4.390
21,146
-0.16(-3.52%)
Apr 16, 2021
4.570
4.670
4.501
4.550
7,300
-0.09(-1.94%)
Apr 15, 2021
4.790
4.790
4.380
4.640
42,515
-0.23(-4.72%)
Apr 14, 2021
5.070
5.150
4.720
4.870
45,103
-0.25(-4.88%)
Apr 13, 2021
4.780
5.150
4.600
5.120
251,493
+0.68(+15.32%)
Apr 12, 2021
4.580
4.580
4.400
4.440
460,581
-0.22(-4.72%)
Apr 09, 2021
4.620
4.720
4.530
4.660
8,800
+0.06(+1.30%)
Apr 08, 2021
4.910
4.910
4.510
4.600
38,524
-0.28(-5.74%)
Apr 07, 2021
4.900
4.930
4.570
4.880
74,406
+0.37(+8.20%)
Apr 06, 2021
4.590
4.630
4.450
4.510
100,977
-0.16(-3.43%)
Apr 05, 2021
4.920
4.980
4.670
4.670
20,690
-0.21(-4.30%)
Apr 01, 2021
4.700
4.915
4.620
4.880
44,500
+0.24(+5.17%)
Mar 31, 2021
4.600
4.940
4.430
4.640
46,607
+0.14(+3.11%)
Mar 30, 2021
4.650
4.650
4.400
4.500
23,143
-0.22(-4.66%)
Mar 29, 2021
4.300
4.790
4.300
4.720
42,532
+0.31(+7.03%)
Mar 26, 2021
4.700
4.700
4.300
4.410
21,900
+0.03(+0.68%)
Mar 25, 2021
4.620
4.620
4.300
4.380
52,285
+0.06(+1.39%)
Mar 24, 2021
5.100
5.100
4.320
4.320
64,368
-0.66(-13.25%)
Mar 23, 2021
5.300
5.400
4.910
4.980
49,817
-0.17(-3.30%)
Mar 22, 2021
5.110
5.630
5.110
5.150
16,777
+0.13(+2.59%)
Mar 19, 2021
5.400
5.630
5.020
5.020
58,500
-0.29(-5.46%)
Mar 18, 2021
5.400
5.490
5.300
5.310
25,295
-0.12(-2.21%)
Mar 17, 2021
5.650
5.800
5.120
5.430
52,797
-0.02(-0.37%)
Mar 16, 2021
5.770
5.900
5.430
5.450
38,390
-0.37(-6.36%)
Mar 15, 2021
5.850
5.950
5.560
5.820
63,293
+0.26(+4.68%)
Mar 12, 2021
5.870
5.870
5.510
5.560
31,600
-0.34(-5.76%)
Mar 11, 2021
5.300
5.980
5.240
5.900
49,636
+0.66(+12.60%)
Mar 10, 2021
5.200
5.500
5.180
5.240
40,555
+0.06(+1.16%)
Mar 09, 2021
5.350
5.430
5.180
5.180
39,284
-0.07(-1.33%)
Mar 08, 2021
5.200
5.470
5.200
5.250
24,307
+0.25(+4.98%)
Mar 05, 2021
5.400
5.440
4.901
5.001
72,800
-0.30(-5.64%)
Mar 04, 2021
5.810
5.810
5.210
5.300
49,862
-0.50(-8.62%)
Mar 03, 2021
5.990
6.030
5.750
5.800
70,933
-0.18(-3.01%)
Mar 02, 2021
6.100
6.300
5.900
5.980
36,554
-0.22(-3.55%)
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
.