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

Avalo Therapeutics Inc (NQ: AVTX )

12.64 -0.98 (-7.20%)
Streaming Delayed Price Updated: 12:35 PM EDT, Apr 18, 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 (%)
Apr 17, 2024 15.62 15.93 13.52 13.62 131,897 -2.32(-14.55%)
Apr 16, 2024 16.90 18.79 15.94 15.94 221,977 +0.70(+4.59%)
Apr 15, 2024 14.72 15.69 14.54 15.24 91,764 +0.34(+2.28%)
Apr 12, 2024 15.49 16.22 14.70 14.90 127,890 -0.85(-5.40%)
Apr 11, 2024 14.76 16.39 14.76 15.75 129,170 +0.69(+4.58%)
Apr 10, 2024 14.30 15.62 13.79 15.06 146,456 +0.58(+4.01%)
Apr 09, 2024 14.31 14.90 11.10 14.48 355,326 +0.29(+2.04%)
Apr 08, 2024 16.74 17.20 14.16 14.19 263,615 -2.21(-13.48%)
Apr 05, 2024 16.01 18.30 16.01 16.40 279,477 +0.10(+0.61%)
Apr 04, 2024 17.72 20.85 16.30 16.30 629,577 -0.01(-0.06%)
Apr 03, 2024 14.25 19.30 14.25 16.31 450,536 +1.15(+7.59%)
Apr 02, 2024 15.00 17.33 14.70 15.16 571,979 -2.74(-15.31%)
Apr 01, 2024 20.00 22.47 16.01 17.90 1,985,898 -3.85(-17.70%)
Mar 28, 2024 18.70 34.46 16.65 21.75 31,910,526 +17.00(+357.89%)
Mar 27, 2024 4.860 4.855 4.600 4.750 3,071,451 +0.13(+2.72%)
Mar 26, 2024 4.820 4.890 4.624 4.624 9,560 -0.22(-4.46%)
Mar 25, 2024 4.650 4.930 4.629 4.840 11,679 -0.04(-0.82%)
Mar 22, 2024 4.670 4.970 4.600 4.880 36,187 +0.28(+6.09%)
Mar 21, 2024 4.470 4.840 4.430 4.600 15,595 +0.13(+2.91%)
Mar 20, 2024 4.480 4.579 4.360 4.470 30,036 +0.12(+2.76%)
Mar 19, 2024 4.510 4.670 4.350 4.350 9,878 -0.09(-2.03%)
Mar 18, 2024 4.530 4.730 4.370 4.440 18,429 +0.07(+1.60%)
Mar 15, 2024 5.000 5.070 4.370 4.370 29,129 -0.63(-12.60%)
Mar 14, 2024 5.720 5.720 5.000 5.000 33,355 -0.52(-9.42%)
Mar 13, 2024 5.550 5.661 5.349 5.520 39,879 +0.07(+1.28%)
Mar 12, 2024 5.620 5.670 5.210 5.450 39,506 -0.17(-3.02%)
Mar 11, 2024 5.950 6.180 5.545 5.620 53,565 -0.26(-4.42%)
Mar 08, 2024 5.340 6.170 5.220 5.880 89,860 +0.64(+12.21%)
Mar 07, 2024 5.140 5.321 4.857 5.240 42,726 +0.07(+1.35%)
Mar 06, 2024 4.490 5.240 4.490 5.170 100,158 +0.67(+14.89%)
Mar 05, 2024 4.590 4.620 4.459 4.500 9,414 -0.10(-2.17%)
Mar 04, 2024 4.500 4.650 4.420 4.600 17,796 +0.18(+4.07%)
Mar 01, 2024 4.370 4.550 4.304 4.420 13,872 +0.01(+0.23%)
Feb 29, 2024 4.510 4.600 4.284 4.410 11,778 -0.03(-0.68%)
Feb 28, 2024 4.600 4.690 4.440 4.440 19,300 -0.23(-4.93%)
Feb 27, 2024 4.500 4.670 4.430 4.670 15,676 +0.32(+7.36%)
Feb 26, 2024 4.240 4.400 4.240 4.350 12,031 +0.07(+1.64%)
Feb 23, 2024 4.440 4.467 4.280 4.280 7,637 -0.09(-2.06%)
Feb 22, 2024 4.260 4.488 4.200 4.370 25,408 +0.10(+2.34%)
Feb 21, 2024 4.200 4.350 4.200 4.270 9,605 +0.07(+1.79%)
Feb 20, 2024 4.400 4.454 4.200 4.195 16,835 -0.26(-5.94%)
Feb 16, 2024 4.760 4.760 4.450 4.460 15,300 -0.30(-6.30%)
Feb 15, 2024 4.910 5.016 4.680 4.760 40,680 -0.30(-5.93%)
Feb 14, 2024 4.890 5.171 4.821 5.060 31,832 +0.25(+5.20%)
Feb 13, 2024 4.960 4.960 4.710 4.810 17,146 -0.03(-0.62%)
Feb 12, 2024 4.600 4.840 4.594 4.840 22,086 +0.16(+3.42%)
Feb 09, 2024 4.580 4.720 4.421 4.680 24,394 +0.13(+2.86%)
Feb 08, 2024 4.420 4.550 4.170 4.550 21,953 +0.21(+4.84%)
Feb 07, 2024 4.230 4.383 4.211 4.340 16,050 +0.07(+1.64%)
Feb 06, 2024 4.050 4.450 4.030 4.270 41,311 +0.12(+2.89%)
Feb 05, 2024 4.460 4.540 4.010 4.150 24,061 -0.29(-6.53%)
Feb 02, 2024 4.610 4.750 4.370 4.440 19,025 -0.16(-3.48%)
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.