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

Avalo Therapeutics Inc (NQ: AVTX )

9.640 -0.750 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2022 5.838 6.578 5.838 6.000 5,910 +0.06(+0.99%)
Jun 29, 2022 6.204 6.204 5.728 5.941 12,617 -0.26(-4.24%)
Jun 28, 2022 6.480 6.721 6.037 6.204 16,775 -0.04(-0.58%)
Jun 27, 2022 5.640 6.311 5.344 6.240 35,016 -0.07(-1.12%)
Jun 24, 2022 6.702 7.414 4.651 6.311 579,475 -0.39(-5.84%)
Jun 23, 2022 6.240 6.702 6.012 6.702 36,077 +0.49(+7.92%)
Jun 22, 2022 5.940 6.240 5.645 6.210 31,130 +0.21(+3.50%)
Jun 21, 2022 6.119 6.300 5.663 6.000 43,660 -0.01(-0.18%)
Jun 17, 2022 5.137 6.240 5.137 6.011 40,944 +0.87(+17.01%)
Jun 16, 2022 5.520 5.520 4.830 5.137 32,097 -0.38(-6.93%)
Jun 15, 2022 5.640 5.760 5.129 5.520 15,240 +0.23(+4.31%)
Jun 14, 2022 5.400 6.000 5.196 5.292 17,981 +0.01(+0.23%)
Jun 13, 2022 5.400 5.524 4.800 5.280 24,034 -0.24(-4.43%)
Jun 10, 2022 5.777 5.866 5.400 5.525 25,525 -0.33(-5.56%)
Jun 09, 2022 5.773 6.500 5.378 5.850 42,131 +0.23(+4.08%)
Jun 08, 2022 4.980 5.640 4.800 5.621 29,701 +0.46(+8.93%)
Jun 07, 2022 4.080 5.400 3.770 5.160 63,111 +0.99(+23.85%)
Jun 06, 2022 4.440 5.221 4.133 4.166 62,038 -0.30(-6.79%)
Jun 03, 2022 3.732 5.472 3.720 4.470 203,226 +0.74(+19.77%)
Jun 02, 2022 4.200 4.170 3.720 3.732 16,571 -0.11(-2.84%)
Jun 01, 2022 4.320 4.398 3.601 3.841 27,275 -0.48(-11.11%)
May 31, 2022 3.720 4.494 3.600 4.321 37,729 +0.49(+12.78%)
May 27, 2022 3.840 3.941 3.600 3.832 16,241 -0.01(-0.22%)
May 26, 2022 3.504 4.080 3.496 3.840 15,240 +0.24(+6.63%)
May 25, 2022 3.840 3.850 3.548 3.601 20,079 -0.25(-6.45%)
May 24, 2022 3.668 4.020 3.601 3.850 14,921 +0.01(+0.22%)
May 23, 2022 3.840 4.120 3.600 3.841 17,671 -0.06(-1.48%)
May 20, 2022 4.147 4.147 3.600 3.899 40,217 +0.06(+1.53%)
May 19, 2022 3.890 4.200 3.628 3.840 23,223 -0.07(-1.84%)
May 18, 2022 3.600 3.989 3.600 3.912 30,272 +0.25(+6.82%)
May 17, 2022 3.408 4.200 3.404 3.662 71,011 +0.48(+15.08%)
May 16, 2022 2.880 3.281 2.880 3.182 29,203 +0.18(+6.12%)
May 13, 2022 3.334 3.353 2.923 2.999 58,607 -0.30(-9.16%)
May 12, 2022 3.120 3.311 2.996 3.301 46,069 +0.30(+10.17%)
May 11, 2022 3.500 3.595 2.423 2.996 111,810 -0.51(-14.52%)
May 10, 2022 3.650 3.720 3.126 3.505 52,753 -0.26(-6.86%)
May 09, 2022 3.960 3.960 3.600 3.763 18,677 -0.21(-5.20%)
May 06, 2022 3.844 4.034 3.248 3.970 109,468 +0.01(+0.30%)
May 05, 2022 4.559 4.800 3.732 3.958 97,955 -0.77(-16.27%)
May 04, 2022 5.160 5.250 4.327 4.727 136,684 -0.33(-6.57%)
May 03, 2022 4.920 5.160 4.706 5.059 17,344 +0.02(+0.36%)
May 02, 2022 5.054 5.280 4.800 5.041 22,039 +0.11(+2.26%)
Apr 29, 2022 5.280 5.352 4.800 4.930 30,760 -0.41(-7.64%)
Apr 28, 2022 5.376 5.604 5.053 5.338 19,960 +0.04(+0.75%)
Apr 27, 2022 6.028 6.028 5.274 5.298 36,057 -0.63(-10.59%)
Apr 26, 2022 6.840 6.840 5.880 5.926 31,506 -1.16(-16.32%)
Apr 25, 2022 6.720 7.081 6.241 7.081 17,856 +0.31(+4.59%)
Apr 22, 2022 6.600 6.958 5.766 6.770 46,351 -0.07(-1.03%)
Apr 21, 2022 6.990 7.080 6.120 6.841 35,330 -0.02(-0.33%)
Apr 20, 2022 7.440 7.440 6.840 6.864 25,239 -0.58(-7.74%)
Apr 19, 2022 7.440 7.680 6.720 7.440 41,951 +0.08(+1.08%)
Apr 18, 2022 7.320 7.615 7.080 7.361 39,042 +0.17(+2.37%)
Apr 14, 2022 7.560 7.938 7.086 7.190 42,579 -0.31(-4.10%)
Apr 13, 2022 7.560 7.886 7.386 7.498 24,616 -0.44(-5.51%)
Apr 12, 2022 7.928 8.154 7.369 7.934 70,490 +0.31(+4.08%)
Apr 11, 2022 7.639 8.400 7.471 7.624 32,017 -0.21(-2.62%)
Apr 08, 2022 8.356 8.460 7.658 7.829 18,831 -0.61(-7.24%)
Apr 07, 2022 8.908 8.908 8.160 8.440 13,054 -0.48(-5.36%)
Apr 06, 2022 9.120 9.240 8.160 8.917 24,129 -0.51(-5.43%)
Apr 05, 2022 10.08 10.32 9.378 9.430 16,638 -0.80(-7.81%)
Apr 04, 2022 10.44 10.91 9.853 10.23 27,080 -0.23(-2.16%)
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.