Avalo Therapeutics Inc (NQ: AVTX )

12.98 +0.48 (+3.85%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 12.49 12.60 12.35 12.50 4,480 -0.15(-1.19%)
Jul 15, 2024 12.19 12.75 11.74 12.65 14,307 +0.49(+4.03%)
Jul 12, 2024 12.51 12.51 11.74 12.16 2,443 +0.16(+1.33%)
Jul 11, 2024 12.31 12.62 12.00 12.00 54,381 -0.54(-4.34%)
Jul 10, 2024 12.35 12.90 12.35 12.54 3,811 -0.31(-2.45%)
Jul 09, 2024 12.60 13.30 12.55 12.86 4,663 -0.29(-2.21%)
Jul 08, 2024 12.75 13.23 12.57 13.15 7,832 +0.56(+4.45%)
Jul 05, 2024 11.24 12.99 10.99 12.59 19,420 +0.95(+8.16%)
Jul 03, 2024 11.75 12.10 11.61 11.64 3,006 -0.62(-5.06%)
Jul 02, 2024 12.30 12.98 12.09 12.26 4,236 -0.35(-2.78%)
Jul 01, 2024 12.13 13.02 11.34 12.61 12,943 +0.14(+1.12%)
Jun 28, 2024 13.00 13.13 12.47 12.47 10,116 -0.73(-5.53%)
Jun 27, 2024 13.16 13.60 13.12 13.20 18,460 +0.16(+1.23%)
Jun 26, 2024 13.87 13.87 13.04 13.04 5,411 -0.86(-6.15%)
Jun 25, 2024 13.43 13.96 12.28 13.89 7,987 +0.46(+3.46%)
Jun 24, 2024 12.87 14.00 12.48 13.43 15,552 +0.39(+2.99%)
Jun 21, 2024 12.67 14.00 12.67 13.04 34,856 -0.22(-1.66%)
Jun 20, 2024 11.11 13.26 11.11 13.26 39,830 +1.46(+12.37%)
Jun 18, 2024 11.29 12.48 10.70 11.80 22,600 +0.33(+2.88%)
Jun 17, 2024 10.91 11.61 10.30 11.47 28,118 +0.54(+4.94%)
Jun 14, 2024 11.13 11.68 10.93 10.93 17,497 -0.70(-6.02%)
Jun 13, 2024 11.36 11.67 11.26 11.63 5,014 +0.14(+1.22%)
Jun 12, 2024 11.02 11.79 10.60 11.49 21,861 +0.47(+4.31%)
Jun 11, 2024 10.62 11.32 10.53 11.02 7,963 +0.10(+0.87%)
Jun 10, 2024 9.980 11.29 9.980 10.92 19,990 +0.71(+6.95%)
Jun 07, 2024 10.36 10.76 10.20 10.21 11,122 -0.78(-7.10%)
Jun 06, 2024 10.79 11.00 10.50 10.99 17,945 -0.02(-0.18%)
Jun 05, 2024 10.73 11.57 10.66 11.01 11,228 +0.01(+0.09%)
Jun 04, 2024 11.45 11.45 10.55 11.00 9,984 -0.45(-3.93%)
Jun 03, 2024 11.42 11.91 11.23 11.45 15,417 -0.24(-2.01%)
May 31, 2024 11.80 11.94 11.42 11.69 12,696 -0.06(-0.55%)
May 30, 2024 12.08 12.70 11.62 11.75 8,524 -0.33(-2.73%)
May 29, 2024 11.64 12.90 11.62 12.08 14,610 +0.57(+4.95%)
May 28, 2024 13.07 13.07 11.51 11.51 16,107 -1.59(-12.14%)
May 24, 2024 10.98 13.23 10.98 13.10 44,830 +1.95(+17.49%)
May 23, 2024 10.63 11.30 10.31 11.15 26,054 +0.36(+3.34%)
May 22, 2024 11.09 11.09 10.26 10.79 11,865 -0.13(-1.19%)
May 21, 2024 10.71 11.20 10.54 10.92 15,368 -0.18(-1.62%)
May 20, 2024 9.620 11.48 9.315 11.10 58,985 +1.51(+15.75%)
May 17, 2024 9.640 10.07 8.917 9.590 64,464 -0.05(-0.52%)
May 16, 2024 10.18 10.37 9.633 9.640 24,700 -0.75(-7.22%)
May 15, 2024 10.61 10.93 10.09 10.39 52,642 -0.21(-1.98%)
May 14, 2024 10.45 10.81 9.580 10.60 53,266 -0.22(-2.03%)
May 13, 2024 10.66 11.20 10.63 10.82 54,528 -0.03(-0.28%)
May 10, 2024 11.49 11.59 10.35 10.85 57,546 -0.64(-5.57%)
May 09, 2024 11.87 12.71 11.49 11.49 40,132 -0.24(-2.05%)
May 08, 2024 13.20 13.20 11.25 11.73 148,444 -1.52(-11.47%)
May 07, 2024 13.50 13.76 13.14 13.25 31,559 -0.26(-1.92%)
May 06, 2024 14.36 14.99 13.27 13.51 34,737 -0.85(-5.92%)
May 03, 2024 15.58 16.00 13.15 14.36 91,720 -1.03(-6.69%)
May 02, 2024 16.20 17.42 15.39 15.39 53,919 -0.61(-3.81%)
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.