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

Avalo Therapeutics Inc (NQ: AVTX )

10.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
Jun 30, 2023 0.3647 0.3742 0.3542 0.3552 1,661,052 -0.01(-4.00%)
Jun 29, 2023 0.4000 0.4006 0.3536 0.3700 5,008,972 -0.06(-13.21%)
Jun 28, 2023 0.4667 0.4800 0.4200 0.4263 5,767,916 -0.00(-0.86%)
Jun 27, 2023 0.5702 0.5980 0.4300 0.4300 13,683,033 -0.07(-14.00%)
Jun 26, 2023 0.7622 0.8701 0.5000 0.5000 29,413,884 -3.92(-88.69%)
Jun 23, 2023 4.270 4.710 4.029 4.420 237,851 +0.12(+2.79%)
Jun 22, 2023 3.950 4.520 3.863 4.300 44,532 +0.30(+7.50%)
Jun 21, 2023 4.010 4.350 3.950 4.000 46,883 -0.07(-1.72%)
Jun 20, 2023 3.980 4.210 3.850 4.070 14,834 +0.15(+3.83%)
Jun 16, 2023 3.969 4.138 3.632 3.920 55,162 +0.15(+4.12%)
Jun 15, 2023 3.080 4.015 2.905 3.765 108,760 +0.73(+23.85%)
Jun 14, 2023 3.650 3.650 3.040 3.040 98,234 -0.66(-17.84%)
Jun 13, 2023 4.120 4.120 3.570 3.700 53,949 -0.43(-10.41%)
Jun 12, 2023 4.140 4.470 4.100 4.130 52,150 +0.11(+2.74%)
Jun 09, 2023 4.080 4.375 4.010 4.020 27,143 -0.13(-3.13%)
Jun 08, 2023 3.800 4.260 3.744 4.150 41,972 +0.26(+6.68%)
Jun 07, 2023 3.020 3.920 3.020 3.890 51,185 +0.88(+29.24%)
Jun 06, 2023 3.052 3.103 3.010 3.010 7,830 -0.09(-2.90%)
Jun 05, 2023 2.880 3.460 2.860 3.100 1,292,715 +0.21(+7.27%)
Jun 02, 2023 2.810 2.900 2.710 2.890 9,380 +0.09(+3.21%)
Jun 01, 2023 2.810 2.860 2.680 2.800 9,478 -0.07(-2.44%)
May 31, 2023 2.890 3.090 2.830 2.870 6,437 +0.00(+0.00%)
May 30, 2023 3.010 3.010 2.820 2.870 11,863 -0.16(-5.28%)
May 26, 2023 2.650 3.130 2.650 3.030 32,685 +0.38(+14.34%)
May 25, 2023 2.890 2.980 2.650 2.650 11,640 -0.24(-8.30%)
May 24, 2023 2.950 3.020 2.890 2.890 13,137 -0.14(-4.62%)
May 23, 2023 3.000 3.170 2.900 3.030 22,242 +0.03(+1.00%)
May 22, 2023 3.400 3.750 2.905 3.000 114,345 -0.40(-11.76%)
May 19, 2023 3.240 3.860 3.240 3.400 519,420 +0.11(+3.34%)
May 18, 2023 2.910 3.500 2.786 3.290 701,580 +0.50(+17.92%)
May 17, 2023 2.760 2.850 2.760 2.790 10,414 +0.03(+1.09%)
May 16, 2023 2.850 2.850 2.750 2.760 5,764 +0.01(+0.36%)
May 15, 2023 2.450 2.800 2.450 2.750 24,779 +0.29(+11.79%)
May 12, 2023 2.530 2.540 2.450 2.460 6,043 +0.06(+2.50%)
May 11, 2023 2.440 2.710 2.380 2.400 24,036 -0.06(-2.64%)
May 10, 2023 2.510 2.570 2.440 2.465 10,150 -0.12(-4.83%)
May 09, 2023 2.600 2.620 2.512 2.590 3,657 -0.05(-1.89%)
May 08, 2023 2.510 2.700 2.510 2.640 19,114 +0.04(+1.54%)
May 05, 2023 2.740 3.005 2.580 2.600 25,124 -0.22(-7.80%)
May 04, 2023 2.980 3.098 2.500 2.820 63,052 -0.16(-5.37%)
May 03, 2023 3.100 3.123 2.970 2.980 33,651 -0.12(-3.87%)
May 02, 2023 3.110 3.135 2.886 3.100 43,886 +0.02(+0.65%)
May 01, 2023 2.960 3.110 2.880 3.080 51,173 +0.17(+5.84%)
Apr 28, 2023 2.910 3.120 2.910 2.910 28,389 +0.09(+3.19%)
Apr 27, 2023 3.010 3.010 2.820 2.820 8,259 -0.20(-6.62%)
Apr 26, 2023 3.030 3.100 2.970 3.020 51,784 +0.05(+1.68%)
Apr 25, 2023 3.140 3.140 2.948 2.970 14,843 -0.12(-3.88%)
Apr 24, 2023 3.000 3.150 2.930 3.090 21,989 +0.19(+6.37%)
Apr 21, 2023 3.000 3.150 2.880 2.905 27,723 -0.06(-2.04%)
Apr 20, 2023 2.910 3.180 2.910 2.965 25,250 +0.03(+0.91%)
Apr 19, 2023 2.870 3.060 2.690 2.939 18,105 +0.12(+4.21%)
Apr 18, 2023 3.020 3.020 2.810 2.820 96,922 -0.18(-6.00%)
Apr 17, 2023 2.600 3.100 2.600 3.000 37,163 +0.40(+15.38%)
Apr 14, 2023 2.590 2.770 2.590 2.600 9,526 +0.02(+0.78%)
Apr 13, 2023 2.810 2.810 2.500 2.580 21,979 -0.17(-6.18%)
Apr 12, 2023 3.210 3.258 2.670 2.750 46,438 -0.35(-11.29%)
Apr 11, 2023 2.380 3.270 2.380 3.100 183,582 +0.72(+30.25%)
Apr 10, 2023 1.890 2.650 1.810 2.380 215,272 +0.56(+30.77%)
Apr 06, 2023 1.870 1.880 1.820 1.820 10,955 -0.02(-1.09%)
Apr 05, 2023 1.750 1.890 1.750 1.840 93,337 +0.02(+1.10%)
Apr 04, 2023 1.800 1.890 1.800 1.820 6,255 +0.02(+1.11%)
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.