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 -0.18 (-1.62%)
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 (%)
Nov 30, 2023 0.0836 0.0850 0.0612 0.0699 35,184,420 -0.01(-16.39%)
Nov 29, 2023 0.0850 0.0865 0.0834 0.0836 9,747,318 -0.00(-1.42%)
Nov 28, 2023 0.0905 0.0905 0.0820 0.0848 12,706,048 -0.01(-7.12%)
Nov 27, 2023 0.0909 0.0945 0.0879 0.0913 12,425,673 +0.00(+3.75%)
Nov 24, 2023 0.0890 0.0900 0.0870 0.0880 6,430,172 -0.00(-0.56%)
Nov 22, 2023 0.0900 0.0900 0.0862 0.0885 10,876,689 -0.00(-1.67%)
Nov 21, 2023 0.0890 0.0908 0.0860 0.0900 10,278,309 +0.00(+4.29%)
Nov 20, 2023 0.0896 0.0905 0.0855 0.0863 11,371,615 -0.00(-4.11%)
Nov 17, 2023 0.0920 0.0920 0.0882 0.0900 11,397,681 -0.00(-2.17%)
Nov 16, 2023 0.0978 0.0979 0.0893 0.0920 10,593,970 -0.01(-6.88%)
Nov 15, 2023 0.1000 0.1064 0.0951 0.0988 16,176,723 -0.00(-0.10%)
Nov 14, 2023 0.0900 0.0989 0.0896 0.0989 17,423,324 +0.01(+8.68%)
Nov 13, 2023 0.0900 0.0920 0.0881 0.0910 12,044,109 +0.00(+0.66%)
Nov 10, 2023 0.0971 0.0973 0.0870 0.0904 22,777,924 -0.01(-7.76%)
Nov 09, 2023 0.1070 0.1157 0.0950 0.0980 38,776,096 -0.01(-10.09%)
Nov 08, 2023 0.1120 0.1200 0.1063 0.1090 44,153,368 +0.00(+3.32%)
Nov 07, 2023 0.1000 0.1061 0.0941 0.1055 32,906,612 +0.00(+4.87%)
Nov 06, 2023 0.1063 0.1063 0.0953 0.1006 20,466,632 -0.00(-2.61%)
Nov 03, 2023 0.1011 0.1089 0.1007 0.1033 20,136,964 +0.00(+0.98%)
Nov 02, 2023 0.1002 0.1041 0.0990 0.1023 17,779,716 +0.00(+1.79%)
Nov 01, 2023 0.1038 0.1038 0.0951 0.1005 25,946,656 -0.01(-8.22%)
Oct 31, 2023 0.1090 0.1183 0.0988 0.1095 118,425,096 +0.02(+18.00%)
Oct 30, 2023 0.1000 0.1002 0.0905 0.0928 21,904,560 -0.01(-7.01%)
Oct 27, 2023 0.1043 0.1046 0.0960 0.0998 21,941,580 -0.00(-4.59%)
Oct 26, 2023 0.1080 0.1095 0.1042 0.1046 14,653,910 -0.00(-1.60%)
Oct 25, 2023 0.1100 0.1120 0.1000 0.1063 23,324,886 -0.00(-0.37%)
Oct 24, 2023 0.1193 0.1200 0.1050 0.1067 39,814,360 -0.01(-11.23%)
Oct 23, 2023 0.1210 0.1325 0.1158 0.1202 27,471,938 -0.00(-2.04%)
Oct 20, 2023 0.1267 0.1340 0.1207 0.1227 27,981,240 -0.00(-2.31%)
Oct 19, 2023 0.1430 0.1431 0.1250 0.1256 39,881,652 -0.02(-12.17%)
Oct 18, 2023 0.1581 0.1585 0.1430 0.1430 47,209,016 -0.02(-12.32%)
Oct 17, 2023 0.1669 0.1764 0.1551 0.1631 74,908,832 +0.00(+2.07%)
Oct 16, 2023 0.1620 0.1720 0.1564 0.1598 82,196,728 +0.01(+7.32%)
Oct 13, 2023 0.1501 0.1670 0.1465 0.1489 64,555,912 +0.00(+0.00%)
Oct 12, 2023 0.1517 0.1570 0.1400 0.1489 57,526,852 -0.01(-8.43%)
Oct 11, 2023 0.1470 0.1879 0.1437 0.1626 185,354,368 +0.02(+13.95%)
Oct 10, 2023 0.1400 0.1535 0.1355 0.1427 58,045,136 -0.00(-0.70%)
Oct 09, 2023 0.1320 0.1465 0.1280 0.1437 56,720,200 +0.00(+2.72%)
Oct 06, 2023 0.1430 0.1525 0.1350 0.1399 57,441,036 -0.02(-11.90%)
Oct 05, 2023 0.1249 0.1596 0.1249 0.1588 116,659,968 +0.03(+18.95%)
Oct 04, 2023 0.1370 0.1458 0.1300 0.1335 87,897,896 -0.01(-4.64%)
Oct 03, 2023 0.1199 0.1475 0.1180 0.1400 136,430,448 +0.02(+18.24%)
Oct 02, 2023 0.1229 0.1310 0.1160 0.1184 62,021,036 -0.00(-1.91%)
Sep 29, 2023 0.1412 0.1465 0.1200 0.1207 73,969,784 -0.02(-14.64%)
Sep 28, 2023 0.1480 0.1632 0.1350 0.1414 93,674,416 -0.03(-16.53%)
Sep 27, 2023 0.1470 0.1744 0.1350 0.1694 157,960,256 +0.02(+12.19%)
Sep 26, 2023 0.2098 0.2198 0.1504 0.1510 400,674,560 -0.01(-7.36%)
Sep 25, 2023 0.1388 0.1750 0.1500 0.1630 374,002,528 +0.04(+36.74%)
Sep 22, 2023 0.1400 0.1531 0.1133 0.1192 339,975,360 +0.02(+16.29%)
Sep 21, 2023 0.1180 0.1180 0.0950 0.1025 70,923,344 -0.01(-7.99%)
Sep 20, 2023 0.1170 0.1335 0.1075 0.1114 62,215,848 -0.01(-8.31%)
Sep 19, 2023 0.1200 0.1460 0.1071 0.1215 107,017,776 -0.00(-1.54%)
Sep 18, 2023 0.1395 0.1425 0.1150 0.1234 87,311,672 -0.01(-7.08%)
Sep 15, 2023 0.1800 0.1800 0.1291 0.1328 116,576,376 -0.08(-38.23%)
Sep 14, 2023 0.2834 0.2960 0.2035 0.2150 279,143,744 -0.01(-3.89%)
Sep 13, 2023 0.2140 0.2850 0.1742 0.2237 431,439,680 +0.10(+81.13%)
Sep 12, 2023 0.1396 0.1679 0.1025 0.1235 281,632,512 +0.04(+45.47%)
Sep 11, 2023 0.0915 0.0919 0.0806 0.0849 12,607,625 -0.01(-8.71%)
Sep 08, 2023 0.1040 0.1040 0.0880 0.0930 27,414,056 -0.00(-1.90%)
Sep 07, 2023 0.0930 0.0975 0.0900 0.0948 21,204,512 -0.00(-0.21%)
Sep 06, 2023 0.1024 0.1024 0.0916 0.0950 6,975,974 -0.00(-2.86%)
Sep 05, 2023 0.0972 0.0994 0.0880 0.0978 7,925,305 +0.01(+7.00%)
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.