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

Avalo Therapeutics Inc (NQ: AVTX )

9.720 +0.349 (+3.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 924.00 981.60 924.00 946.80 22 +10.80(+1.15%)
Jan 30, 2023 940.80 953.54 928.80 936.00 19 -24.00(-2.50%)
Jan 27, 2023 948.00 998.40 936.00 960.00 44 -7.20(-0.74%)
Jan 26, 2023 937.70 982.80 937.70 967.20 25 +26.40(+2.81%)
Jan 25, 2023 940.80 945.38 924.00 940.80 23 -1.44(-0.15%)
Jan 24, 2023 950.40 957.82 928.80 942.24 49 +13.44(+1.45%)
Jan 23, 2023 1176 1176 917.02 928.80 359 -247.20(-21.02%)
Jan 20, 2023 1228 1228 1176 1176 14 -4.80(-0.41%)
Jan 19, 2023 1181 1181 1181 1181 66 -19.18(-1.60%)
Jan 18, 2023 1205 1296 1178 1200 215 -0.02(-0.00%)
Jan 17, 2023 1176 1210 1176 1200 39 +33.60(+2.88%)
Jan 13, 2023 1188 1190 1166 1166 5 -28.80(-2.41%)
Jan 12, 2023 1176 1200 1176 1195 11 -4.78(-0.40%)
Jan 11, 2023 1170 1200 1164 1200 13 +33.58(+2.88%)
Jan 10, 2023 1176 1176 1166 1166 10 -19.20(-1.62%)
Jan 09, 2023 1195 1200 1152 1186 16 -4.80(-0.40%)
Jan 06, 2023 1200 1207 1176 1190 41 -13.20(-1.10%)
Jan 05, 2023 1225 1258 1152 1204 92 -30.00(-2.43%)
Jan 04, 2023 1212 1234 1202 1234 16 +31.20(+2.59%)
Jan 03, 2023 1214 1224 1202 1202 14 -7.22(-0.60%)
Dec 30, 2022 1190 1224 1164 1210 70 -3.58(-0.30%)
Dec 29, 2022 1207 1222 1202 1213 58 -20.40(-1.65%)
Dec 28, 2022 1205 1243 1152 1234 135 +18.00(+1.48%)
Dec 27, 2022 1208 1267 1202 1216 19 +13.20(+1.10%)
Dec 23, 2022 1211 1219 1202 1202 32 -7.20(-0.60%)
Dec 22, 2022 1217 1217 1202 1210 16 +7.20(+0.60%)
Dec 21, 2022 1344 1344 1066 1202 151 -160.80(-11.80%)
Dec 20, 2022 1339 1370 1320 1363 7 +25.20(+1.88%)
Dec 19, 2022 1368 1368 1320 1338 17 -34.80(-2.53%)
Dec 16, 2022 1411 1411 1344 1373 29 -26.40(-1.89%)
Dec 15, 2022 1429 1461 1350 1399 20 +12.00(+0.87%)
Dec 14, 2022 1298 1457 1296 1387 131 +86.40(+6.64%)
Dec 13, 2022 1270 1330 1270 1301 36 +52.80(+4.23%)
Dec 12, 2022 1248 1265 1248 1248 7 +0.00(+0.00%)
Dec 09, 2022 1248 1272 1248 1248 7 -12.00(-0.95%)
Dec 08, 2022 1260 1260 1254 1260 5 -12.00(-0.94%)
Dec 07, 2022 1334 1334 1236 1272 38 -33.60(-2.57%)
Dec 06, 2022 1311 1359 1277 1306 28 -16.80(-1.27%)
Dec 05, 2022 1366 1366 1320 1322 16 -45.60(-3.33%)
Dec 02, 2022 1380 1380 1366 1368 12 +2.40(+0.18%)
Dec 01, 2022 1309 1374 1266 1366 68 +54.00(+4.12%)
Nov 30, 2022 1265 1312 1260 1312 25 +39.60(+3.11%)
Nov 29, 2022 1274 1274 1265 1272 17 -16.80(-1.30%)
Nov 28, 2022 1322 1327 1272 1289 14 -21.60(-1.65%)
Nov 25, 2022 1284 1310 1284 1310 2 +33.60(+2.63%)
Nov 23, 2022 1276 1339 1272 1277 37 +2.40(+0.19%)
Nov 22, 2022 1274 1296 1272 1274 13 -4.80(-0.38%)
Nov 21, 2022 1298 1302 1272 1279 31 -19.20(-1.48%)
Nov 18, 2022 1260 1308 1224 1298 37 +0.00(+0.00%)
Nov 17, 2022 1307 1344 1206 1298 53 -72.00(-5.25%)
Nov 16, 2022 1392 1392 1307 1370 49 -21.60(-1.55%)
Nov 15, 2022 1438 1459 1325 1392 50 +7.20(+0.52%)
Nov 14, 2022 1386 1392 1296 1385 25 -7.20(-0.52%)
Nov 11, 2022 1445 1450 1313 1392 134 -72.00(-4.92%)
Nov 10, 2022 1548 1555 1441 1464 133 -26.40(-1.77%)
Nov 09, 2022 1584 1584 1433 1490 334 -105.60(-6.62%)
Nov 08, 2022 1610 1615 1565 1596 100 -12.00(-0.75%)
Nov 07, 2022 1658 1680 1608 1608 146 -19.20(-1.18%)
Nov 04, 2022 1634 1669 1614 1627 91 -19.20(-1.17%)
Nov 03, 2022 1656 1668 1628 1646 83 -9.60(-0.58%)
Nov 02, 2022 1608 1656 1608 1656 70 +60.00(+3.76%)
Nov 01, 2022 1442 1606 1440 1596 166 +156.00(+10.83%)
Oct 31, 2022 1481 1481 1440 1440 20 -24.00(-1.64%)
Oct 28, 2022 1445 1471 1440 1464 66 +4.80(+0.33%)
Oct 27, 2022 1474 1491 1440 1459 92 -12.00(-0.82%)
Oct 26, 2022 1358 1486 1356 1471 147 +115.20(+8.50%)
Oct 25, 2022 1346 1387 1344 1356 82 +9.60(+0.71%)
Oct 24, 2022 1291 1358 1265 1346 160 +76.80(+6.05%)
Oct 21, 2022 1272 1289 1267 1270 23 -2.40(-0.19%)
Oct 20, 2022 1277 1298 1272 1272 51 -7.20(-0.56%)
Oct 19, 2022 1294 1318 1279 1279 33 -7.20(-0.56%)
Oct 18, 2022 1303 1303 1284 1286 12 +2.40(+0.19%)
Oct 17, 2022 1307 1329 1272 1284 62 +12.00(+0.94%)
Oct 14, 2022 1265 1318 1207 1272 196 +4.80(+0.38%)
Oct 13, 2022 1188 1296 1188 1267 68 +76.80(+6.45%)
Oct 12, 2022 984.00 1200 984.00 1190 105 +201.60(+20.39%)
Oct 11, 2022 984.00 1001 984.00 988.80 20 +2.40(+0.24%)
Oct 10, 2022 984.00 1015 984.00 986.40 24 -2.40(-0.24%)
Oct 07, 2022 1004 1012 984.00 988.80 48 -6.00(-0.60%)
Oct 06, 2022 1045 1054 986.40 994.80 13 +42.00(+4.41%)
Oct 05, 2022 864.00 981.60 856.80 952.80 31 +84.00(+9.67%)
Oct 04, 2022 796.80 900.00 784.80 868.80 56 +88.80(+11.38%)
Oct 03, 2022 816.00 816.00 780.00 780.00 4 -16.80(-2.11%)
Sep 30, 2022 789.60 835.20 748.80 796.80 13 -2.40(-0.30%)
Sep 29, 2022 813.60 856.78 799.20 799.20 21 -9.60(-1.19%)
Sep 28, 2022 739.20 868.56 792.02 808.80 19 +98.40(+13.85%)
Sep 27, 2022 720.02 733.20 708.00 710.40 44 -14.40(-1.99%)
Sep 26, 2022 756.00 756.00 722.40 724.80 12 -31.20(-4.13%)
Sep 23, 2022 772.80 792.00 755.86 756.00 27 -60.00(-7.35%)
Sep 22, 2022 844.80 854.40 816.00 816.00 50 -45.60(-5.29%)
Sep 21, 2022 960.00 960.00 842.40 861.60 42 -81.60(-8.65%)
Sep 20, 2022 993.60 993.60 906.86 943.20 45 -43.20(-4.38%)
Sep 19, 2022 993.60 993.60 972.00 986.40 49 -4.80(-0.48%)
Sep 16, 2022 979.20 1022 979.20 991.20 179 -14.40(-1.43%)
Sep 15, 2022 1007 1007 993.17 1006 28 +2.40(+0.24%)
Sep 14, 2022 1032 1048 993.60 1003 65 -60.00(-5.64%)
Sep 13, 2022 1104 1128 993.60 1063 123 -64.80(-5.74%)
Sep 12, 2022 1133 1162 1116 1128 30 -43.20(-3.69%)
Sep 09, 2022 1188 1198 1106 1171 245 +4.80(+0.41%)
Sep 08, 2022 1440 1474 1164 1166 268 -31.20(-2.61%)
Sep 07, 2022 1440 1454 1169 1198 213 -211.20(-14.99%)
Sep 06, 2022 1178 1435 1157 1409 484 +256.80(+22.29%)
Sep 02, 2022 1138 1176 1130 1152 60 +24.00(+2.13%)
Sep 01, 2022 1140 1152 1128 1128 134 -12.00(-1.05%)
Aug 31, 2022 1176 1176 1130 1140 55 -16.80(-1.45%)
Aug 30, 2022 1138 1157 1116 1157 96 +19.20(+1.69%)
Aug 29, 2022 1145 1186 1138 1138 101 -9.60(-0.84%)
Aug 26, 2022 1138 1166 1138 1147 58 -19.20(-1.65%)
Aug 25, 2022 1150 1166 1150 1166 10 +28.80(+2.53%)
Aug 24, 2022 1138 1195 1138 1138 116 -6.86(-0.60%)
Aug 23, 2022 1178 1178 1139 1144 14 -24.34(-2.08%)
Aug 22, 2022 1128 1212 1118 1169 169 +31.20(+2.74%)
Aug 19, 2022 1174 1174 1138 1138 72 -43.20(-3.66%)
Aug 18, 2022 1188 1210 1156 1181 99 -36.00(-2.96%)
Aug 17, 2022 1236 1260 1157 1217 167 -38.40(-3.06%)
Aug 16, 2022 1298 1310 1219 1255 101 -31.20(-2.43%)
Aug 15, 2022 1358 1358 1229 1286 219 -100.80(-7.27%)
Aug 12, 2022 1414 1711 1344 1387 740 +79.20(+6.06%)
Aug 11, 2022 1284 1411 1252 1308 415 +36.00(+2.83%)
Aug 10, 2022 1306 1340 1200 1272 602 +28.80(+2.32%)
Aug 09, 2022 914.40 1301 888.00 1243 1,224 +302.40(+32.14%)
Aug 08, 2022 996.00 1008 933.60 940.80 152 -13.20(-1.38%)
Aug 05, 2022 1003 1034 924.00 954.00 170 -18.00(-1.85%)
Aug 04, 2022 909.60 1051 885.60 972.00 625 +96.00(+10.96%)
Aug 03, 2022 876.00 932.95 840.00 876.00 543 +36.00(+4.29%)
Aug 02, 2022 938.40 938.40 840.00 840.00 141 -24.00(-2.78%)
Aug 01, 2022 904.80 996.00 842.40 864.00 65 +0.00(+0.00%)
Jul 29, 2022 856.80 929.30 840.00 864.00 89 +0.00(+0.00%)
Jul 28, 2022 895.20 904.80 844.80 864.00 109 -33.60(-3.74%)
Jul 27, 2022 986.40 1015 871.20 897.60 58 -110.40(-10.95%)
Jul 26, 2022 1032 1032 969.34 1008 80 -31.20(-3.00%)
Jul 25, 2022 1080 1082 1034 1039 140 -45.60(-4.20%)
Jul 22, 2022 1082 1097 1078 1085 62 -2.40(-0.22%)
Jul 21, 2022 1142 1142 1075 1087 165 -38.40(-3.41%)
Jul 20, 2022 1114 1126 1092 1126 289 +24.00(+2.18%)
Jul 19, 2022 1094 1115 1092 1102 44 +2.40(+0.22%)
Jul 18, 2022 1099 1130 1092 1099 21 -4.80(-0.43%)
Jul 15, 2022 1097 1123 1092 1104 98 -12.00(-1.08%)
Jul 14, 2022 1094 1147 1092 1116 155 +12.00(+1.09%)
Jul 13, 2022 1104 1145 1092 1104 116 +12.00(+1.10%)
Jul 12, 2022 1140 1140 1049 1092 170 -48.00(-4.21%)
Jul 11, 2022 1152 1162 1055 1140 222 -103.20(-8.30%)
Jul 08, 2022 1142 1320 1100 1243 826 +4.51(+0.36%)
Jul 07, 2022 1354 1437 1123 1239 537 -328.61(-20.97%)
Jul 06, 2022 1555 1584 1541 1567 25 +12.10(+0.78%)
Jul 05, 2022 1414 1569 1414 1555 54 +57.60(+3.85%)
Jul 01, 2022 1534 1534 1440 1498 17 +57.60(+4.00%)
Jun 30, 2022 1401 1579 1401 1440 24 +14.11(+0.99%)
Jun 29, 2022 1489 1489 1375 1426 52 -63.07(-4.24%)
Jun 28, 2022 1555 1613 1449 1489 69 -8.64(-0.58%)
Jun 27, 2022 1354 1515 1282 1498 145 -16.99(-1.12%)
Jun 24, 2022 1608 1779 1116 1515 2,414 -93.89(-5.84%)
Jun 23, 2022 1498 1608 1443 1608 150 +118.08(+7.92%)
Jun 22, 2022 1426 1498 1355 1490 129 +50.40(+3.50%)
Jun 21, 2022 1469 1512 1359 1440 181 -2.59(-0.18%)
Jun 17, 2022 1233 1498 1233 1443 170 +209.66(+17.01%)
Jun 16, 2022 1325 1325 1159 1233 133 -91.87(-6.93%)
Jun 15, 2022 1354 1382 1231 1325 63 +54.72(+4.31%)
Jun 14, 2022 1296 1440 1247 1270 74 +2.88(+0.23%)
Jun 13, 2022 1296 1326 1152 1267 100 -58.75(-4.43%)
Jun 10, 2022 1386 1408 1296 1326 106 -78.05(-5.56%)
Jun 09, 2022 1386 1560 1291 1404 175 +55.01(+4.08%)
Jun 08, 2022 1195 1354 1152 1349 123 +110.59(+8.93%)
Jun 07, 2022 979.20 1296 904.90 1238 262 +238.46(+23.85%)
Jun 06, 2022 1066 1253 991.87 999.94 258 -72.86(-6.79%)
Jun 03, 2022 895.68 1313 892.80 1073 846 +177.12(+19.77%)
Jun 02, 2022 1008 1001 892.80 895.68 69 -26.21(-2.84%)
Jun 01, 2022 1037 1056 864.29 921.89 113 -115.20(-11.11%)
May 31, 2022 892.80 1079 864.00 1037 157 +117.51(+12.78%)
May 27, 2022 921.60 945.79 864.00 919.58 67 -2.02(-0.22%)
May 26, 2022 840.96 979.20 838.94 921.60 63 +57.31(+6.63%)
May 25, 2022 921.60 923.90 851.62 864.29 83 -59.62(-6.45%)
May 24, 2022 880.42 964.80 864.29 923.90 62 +2.02(+0.22%)
May 23, 2022 921.60 988.70 864.00 921.89 73 -13.82(-1.48%)
May 20, 2022 995.33 995.33 864.00 935.71 167 +14.11(+1.53%)
May 19, 2022 933.70 1008 870.62 921.60 96 -17.28(-1.84%)
May 18, 2022 864.00 957.31 864.00 938.88 126 +59.90(+6.82%)
May 17, 2022 817.92 1008 817.06 878.98 295 +115.20(+15.08%)
May 16, 2022 691.20 787.39 691.20 763.78 121 +44.06(+6.12%)
May 13, 2022 800.06 804.67 701.57 719.71 244 -72.58(-9.16%)
May 12, 2022 748.80 794.59 719.14 792.29 191 +73.15(+10.17%)
May 11, 2022 840.10 862.85 581.47 719.14 465 -122.11(-14.52%)
May 10, 2022 876.10 892.80 750.24 841.25 219 -61.92(-6.86%)
May 09, 2022 950.40 950.40 864.00 903.17 77 -49.54(-5.20%)
May 06, 2022 922.46 968.26 779.62 952.70 456 +2.88(+0.30%)
May 05, 2022 1094 1152 895.68 949.82 408 -184.61(-16.27%)
May 04, 2022 1238 1260 1039 1134 569 -79.78(-6.57%)
May 03, 2022 1181 1238 1130 1214 72 +4.32(+0.36%)
May 02, 2022 1213 1267 1152 1210 91 +26.79(+2.26%)
Apr 29, 2022 1267 1284 1152 1183 128 -97.92(-7.64%)
Apr 28, 2022 1290 1345 1213 1281 83 +9.50(+0.75%)
Apr 27, 2022 1447 1447 1266 1272 150 -150.62(-10.59%)
Apr 26, 2022 1642 1642 1411 1422 131 -277.35(-16.32%)
Apr 25, 2022 1613 1699 1498 1699 74 +74.59(+4.59%)
Apr 22, 2022 1584 1670 1384 1625 193 -16.99(-1.03%)
Apr 21, 2022 1678 1699 1469 1642 147 -5.47(-0.33%)
Apr 20, 2022 1786 1786 1642 1647 105 -138.24(-7.74%)
Apr 19, 2022 1786 1843 1613 1786 174 +19.01(+1.08%)
Apr 18, 2022 1757 1828 1699 1767 162 +40.89(+2.37%)
Apr 14, 2022 1814 1905 1701 1726 177 -73.72(-4.10%)
Apr 13, 2022 1814 1893 1773 1799 102 -104.84(-5.51%)
Apr 12, 2022 1903 1957 1769 1904 293 +74.60(+4.08%)
Apr 11, 2022 1833 2016 1793 1830 133 -49.25(-2.62%)
Apr 08, 2022 2005 2030 1838 1879 78 -146.59(-7.24%)
Apr 07, 2022 2138 2138 1958 2026 54 -114.63(-5.36%)
Apr 06, 2022 2189 2218 1958 2140 100 -122.97(-5.43%)
Apr 05, 2022 2419 2477 2251 2263 69 -191.81(-7.81%)
Apr 04, 2022 2506 2619 2365 2455 112 -54.15(-2.16%)
Apr 01, 2022 2131 2707 2102 2509 295 +421.92(+20.22%)
Mar 31, 2022 1901 2102 1901 2087 125 +175.68(+9.19%)
Mar 30, 2022 1958 1990 1872 1911 82 +10.66(+0.56%)
Mar 29, 2022 1851 1974 1851 1901 139 +76.03(+4.17%)
Mar 28, 2022 1829 1958 1778 1825 96 +6.34(+0.35%)
Mar 25, 2022 1872 1939 1761 1818 115 -46.08(-2.47%)
Mar 24, 2022 1901 1987 1843 1865 50 -44.64(-2.34%)
Mar 23, 2022 1960 2016 1858 1909 69 -64.80(-3.28%)
Mar 22, 2022 2010 2014 1930 1974 58 +54.72(+2.85%)
Mar 21, 2022 2045 2124 1906 1919 62 -144.87(-7.02%)
Mar 18, 2022 2206 2225 2064 2064 128 -103.10(-4.76%)
Mar 17, 2022 2131 2246 2008 2167 67 +79.20(+3.79%)
Mar 16, 2022 1930 2131 1873 2088 91 +222.34(+11.92%)
Mar 15, 2022 1916 1923 1843 1866 63 +22.46(+1.22%)
Mar 14, 2022 1901 1930 1814 1843 90 -114.91(-5.87%)
Mar 11, 2022 2016 2033 1930 1958 91 -71.14(-3.51%)
Mar 10, 2022 2080 2157 1958 2029 62 -50.97(-2.45%)
Mar 09, 2022 2045 2080 1974 2080 66 +64.22(+3.19%)
Mar 08, 2022 2016 2102 1976 2016 68 +86.11(+4.46%)
Mar 07, 2022 1987 2029 1757 1930 433 -115.20(-5.63%)
Mar 04, 2022 2074 2102 1962 2045 178 -16.13(-0.78%)
Mar 03, 2022 2218 2275 2016 2061 163 -186.91(-8.31%)
Mar 02, 2022 2347 2347 2217 2248 89 -109.15(-4.63%)
Mar 01, 2022 2218 2419 2189 2357 169 +254.30(+12.09%)
Feb 28, 2022 2246 2304 2025 2103 284 -157.82(-6.98%)
Feb 25, 2022 2448 2383 2246 2261 97 -133.63(-5.58%)
Feb 24, 2022 2074 2436 2074 2394 178 -93.89(-3.77%)
Feb 23, 2022 2362 2592 2261 2488 154 +184.61(+8.01%)
Feb 22, 2022 2320 2362 2141 2304 206 -74.02(-3.11%)
Feb 18, 2022 2378 0 +0.87(+0.04%)
Feb 17, 2022 2512 2586 2275 2377 206 -219.75(-8.46%)
Feb 16, 2022 2570 2707 2494 2597 50 +4.61(+0.18%)
Feb 15, 2022 2477 2641 2470 2592 69 +106.56(+4.29%)
Feb 14, 2022 2477 2599 2448 2485 79 -43.78(-1.73%)
Feb 11, 2022 2650 2850 2506 2529 95 -186.33(-6.86%)
Feb 10, 2022 2674 2851 2625 2716 135 -21.03(-0.77%)
Feb 09, 2022 2621 2851 2534 2737 136 +165.32(+6.43%)
Feb 08, 2022 2592 2736 2477 2571 77 -69.12(-2.62%)
Feb 07, 2022 2563 2851 2537 2640 126 +54.43(+2.10%)
Feb 04, 2022 2592 2649 2453 2586 45 +20.16(+0.79%)
Feb 03, 2022 2607 2442 2566 101 -54.43(-2.08%)
Feb 02, 2022 2851 2858 2592 2620 92 -259.78(-9.02%)
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.