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

Avalo Therapeutics Inc (NQ: AVTX )

10.81 -0.11 (-1.01%)
Streaming Delayed Price Updated: 10:44 AM EDT, May 22, 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 (%)
Jan 31, 2023 3.850 4.090 3.850 3.945 5,392 +0.04(+1.15%)
Jan 30, 2023 3.920 3.973 3.870 3.900 4,698 -0.10(-2.50%)
Jan 27, 2023 3.950 4.160 3.900 4.000 10,759 -0.03(-0.74%)
Jan 26, 2023 3.907 4.095 3.907 4.030 6,075 +0.11(+2.81%)
Jan 25, 2023 3.920 3.939 3.850 3.920 5,564 -0.01(-0.15%)
Jan 24, 2023 3.960 3.991 3.870 3.926 11,800 +0.06(+1.45%)
Jan 23, 2023 4.900 4.900 3.821 3.870 86,178 -1.03(-21.02%)
Jan 20, 2023 5.116 5.116 4.900 4.900 3,484 -0.02(-0.41%)
Jan 19, 2023 4.920 4.920 4.920 4.920 15,884 -0.08(-1.60%)
Jan 18, 2023 5.020 5.400 4.910 5.000 51,733 -0.00(-0.00%)
Jan 17, 2023 4.900 5.043 4.900 5.000 9,370 +0.14(+2.88%)
Jan 13, 2023 4.950 4.960 4.860 4.860 1,319 -0.12(-2.41%)
Jan 12, 2023 4.900 5.000 4.900 4.980 2,740 -0.02(-0.40%)
Jan 11, 2023 4.876 5.000 4.850 5.000 3,262 +0.14(+2.88%)
Jan 10, 2023 4.900 4.900 4.860 4.860 2,456 -0.08(-1.62%)
Jan 09, 2023 4.980 5.000 4.800 4.940 3,883 -0.02(-0.40%)
Jan 06, 2023 5.000 5.030 4.900 4.960 9,934 -0.05(-1.10%)
Jan 05, 2023 5.103 5.240 4.800 5.015 22,109 -0.12(-2.43%)
Jan 04, 2023 5.050 5.140 5.010 5.140 4,017 +0.13(+2.59%)
Jan 03, 2023 5.060 5.100 5.010 5.010 3,431 -0.03(-0.60%)
Dec 30, 2022 4.960 5.100 4.850 5.040 16,849 -0.01(-0.29%)
Dec 29, 2022 5.030 5.090 5.010 5.055 14,045 -0.08(-1.65%)
Dec 28, 2022 5.020 5.180 4.798 5.140 32,506 +0.07(+1.48%)
Dec 27, 2022 5.033 5.280 5.010 5.065 4,702 +0.06(+1.10%)
Dec 23, 2022 5.047 5.078 5.010 5.010 7,902 -0.03(-0.60%)
Dec 22, 2022 5.070 5.070 5.010 5.040 4,003 +0.03(+0.60%)
Dec 21, 2022 5.600 5.600 4.440 5.010 36,478 -0.67(-11.80%)
Dec 20, 2022 5.580 5.708 5.500 5.680 1,717 +0.10(+1.88%)
Dec 19, 2022 5.700 5.700 5.500 5.575 4,196 -0.14(-2.53%)
Dec 16, 2022 5.880 5.880 5.600 5.720 7,171 -0.11(-1.89%)
Dec 15, 2022 5.955 6.087 5.624 5.830 4,890 +0.05(+0.87%)
Dec 14, 2022 5.410 6.070 5.400 5.780 31,666 +0.36(+6.64%)
Dec 13, 2022 5.290 5.540 5.290 5.420 8,719 +0.22(+4.23%)
Dec 12, 2022 5.200 5.270 5.200 5.200 1,773 +0.00(+0.00%)
Dec 09, 2022 5.200 5.300 5.200 5.200 1,802 -0.05(-0.95%)
Dec 08, 2022 5.250 5.250 5.225 5.250 1,268 -0.05(-0.94%)
Dec 07, 2022 5.560 5.560 5.150 5.300 9,130 -0.14(-2.57%)
Dec 06, 2022 5.463 5.664 5.320 5.440 6,897 -0.07(-1.27%)
Dec 05, 2022 5.690 5.690 5.500 5.510 3,923 -0.19(-3.33%)
Dec 02, 2022 5.750 5.750 5.690 5.700 3,034 +0.01(+0.18%)
Dec 01, 2022 5.454 5.725 5.275 5.690 16,381 +0.23(+4.12%)
Nov 30, 2022 5.270 5.465 5.250 5.465 6,095 +0.17(+3.11%)
Nov 29, 2022 5.310 5.310 5.270 5.300 4,260 -0.07(-1.30%)
Nov 28, 2022 5.510 5.527 5.300 5.370 3,548 -0.09(-1.65%)
Nov 25, 2022 5.350 5.460 5.350 5.460 620 +0.14(+2.63%)
Nov 23, 2022 5.318 5.580 5.300 5.320 8,902 +0.01(+0.19%)
Nov 22, 2022 5.310 5.400 5.300 5.310 3,345 -0.02(-0.38%)
Nov 21, 2022 5.410 5.425 5.300 5.330 7,478 -0.08(-1.48%)
Nov 18, 2022 5.250 5.450 5.100 5.410 8,913 +0.00(+0.00%)
Nov 17, 2022 5.446 5.600 5.025 5.410 12,847 -0.30(-5.25%)
Nov 16, 2022 5.800 5.800 5.447 5.710 11,965 -0.09(-1.55%)
Nov 15, 2022 5.990 6.080 5.520 5.800 12,054 +0.03(+0.52%)
Nov 14, 2022 5.777 5.800 5.400 5.770 6,065 -0.03(-0.52%)
Nov 11, 2022 6.020 6.043 5.470 5.800 32,230 -0.30(-4.92%)
Nov 10, 2022 6.450 6.480 6.005 6.100 31,945 -0.11(-1.77%)
Nov 09, 2022 6.600 6.600 5.970 6.210 80,245 -0.44(-6.62%)
Nov 08, 2022 6.710 6.730 6.520 6.650 24,139 -0.05(-0.75%)
Nov 07, 2022 6.910 7.000 6.700 6.700 35,134 -0.08(-1.18%)
Nov 04, 2022 6.810 6.952 6.725 6.780 21,979 -0.08(-1.17%)
Nov 03, 2022 6.900 6.950 6.785 6.860 19,956 -0.04(-0.58%)
Nov 02, 2022 6.700 6.900 6.700 6.900 16,903 +0.25(+3.76%)
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.