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

Vallon Pharmaceuticals Inc (NQ: VLON )

0.4000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 21, 2023 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 (%)
May 28, 2021 4.650 4.650 3.900 4.000 97,537 -0.51(-11.31%)
May 27, 2021 4.310 4.640 4.160 4.510 36,491 +0.15(+3.44%)
May 26, 2021 4.080 4.940 3.905 4.360 174,038 +0.22(+5.31%)
May 25, 2021 3.850 4.155 3.760 4.140 43,087 +0.35(+9.38%)
May 24, 2021 3.820 3.880 3.719 3.785 18,304 -0.04(-1.17%)
May 21, 2021 3.820 3.950 3.760 3.830 18,110 +0.05(+1.32%)
May 20, 2021 3.840 3.840 3.660 3.780 33,136 -0.02(-0.53%)
May 19, 2021 3.680 3.830 3.675 3.800 7,812 +0.06(+1.60%)
May 18, 2021 3.730 3.800 3.689 3.740 12,179 +0.05(+1.36%)
May 17, 2021 3.660 3.830 3.660 3.690 32,775 +0.03(+0.82%)
May 14, 2021 3.700 3.800 3.620 3.660 27,459 -0.05(-1.35%)
May 13, 2021 3.700 3.790 3.610 3.710 20,025 -0.04(-1.07%)
May 12, 2021 3.890 3.980 3.780 3.750 23,598 -0.20(-5.06%)
May 11, 2021 3.990 4.040 3.840 3.950 14,332 -0.12(-2.95%)
May 10, 2021 4.080 4.200 3.950 4.070 24,166 -0.01(-0.25%)
May 07, 2021 3.980 4.086 3.860 4.080 14,812 +0.20(+5.15%)
May 06, 2021 3.980 4.000 3.830 3.880 29,321 -0.17(-4.20%)
May 05, 2021 3.940 4.350 3.920 4.050 85,022 +0.18(+4.65%)
May 04, 2021 3.880 4.100 3.810 3.870 100,034 -0.25(-6.07%)
May 03, 2021 4.240 4.300 4.120 4.120 13,549 -0.16(-3.74%)
Apr 30, 2021 4.370 4.430 4.200 4.280 26,500 -0.11(-2.51%)
Apr 29, 2021 4.490 4.560 4.360 4.390 21,479 -0.05(-1.13%)
Apr 28, 2021 4.500 4.500 4.320 4.440 28,895 -0.09(-1.99%)
Apr 27, 2021 4.560 4.600 4.500 4.530 20,111 -0.13(-2.79%)
Apr 26, 2021 4.490 4.680 4.450 4.660 26,662 +0.17(+3.78%)
Apr 23, 2021 4.600 4.650 4.421 4.490 87,400 -0.08(-1.75%)
Apr 22, 2021 4.380 4.590 4.370 4.570 27,592 +0.16(+3.63%)
Apr 21, 2021 4.320 4.580 4.320 4.410 112,047 +0.09(+2.08%)
Apr 20, 2021 4.370 4.370 4.310 4.320 12,835 -0.07(-1.59%)
Apr 19, 2021 4.470 4.615 4.381 4.390 21,146 -0.16(-3.52%)
Apr 16, 2021 4.570 4.670 4.501 4.550 7,300 -0.09(-1.94%)
Apr 15, 2021 4.790 4.790 4.380 4.640 42,515 -0.23(-4.72%)
Apr 14, 2021 5.070 5.150 4.720 4.870 45,103 -0.25(-4.88%)
Apr 13, 2021 4.780 5.150 4.600 5.120 251,493 +0.68(+15.32%)
Apr 12, 2021 4.580 4.580 4.400 4.440 460,581 -0.22(-4.72%)
Apr 09, 2021 4.620 4.720 4.530 4.660 8,800 +0.06(+1.30%)
Apr 08, 2021 4.910 4.910 4.510 4.600 38,524 -0.28(-5.74%)
Apr 07, 2021 4.900 4.930 4.570 4.880 74,406 +0.37(+8.20%)
Apr 06, 2021 4.590 4.630 4.450 4.510 100,977 -0.16(-3.43%)
Apr 05, 2021 4.920 4.980 4.670 4.670 20,690 -0.21(-4.30%)
Apr 01, 2021 4.700 4.915 4.620 4.880 44,500 +0.24(+5.17%)
Mar 31, 2021 4.600 4.940 4.430 4.640 46,607 +0.14(+3.11%)
Mar 30, 2021 4.650 4.650 4.400 4.500 23,143 -0.22(-4.66%)
Mar 29, 2021 4.300 4.790 4.300 4.720 42,532 +0.31(+7.03%)
Mar 26, 2021 4.700 4.700 4.300 4.410 21,900 +0.03(+0.68%)
Mar 25, 2021 4.620 4.620 4.300 4.380 52,285 +0.06(+1.39%)
Mar 24, 2021 5.100 5.100 4.320 4.320 64,368 -0.66(-13.25%)
Mar 23, 2021 5.300 5.400 4.910 4.980 49,817 -0.17(-3.30%)
Mar 22, 2021 5.110 5.630 5.110 5.150 16,777 +0.13(+2.59%)
Mar 19, 2021 5.400 5.630 5.020 5.020 58,500 -0.29(-5.46%)
Mar 18, 2021 5.400 5.490 5.300 5.310 25,295 -0.12(-2.21%)
Mar 17, 2021 5.650 5.800 5.120 5.430 52,797 -0.02(-0.37%)
Mar 16, 2021 5.770 5.900 5.430 5.450 38,390 -0.37(-6.36%)
Mar 15, 2021 5.850 5.950 5.560 5.820 63,293 +0.26(+4.68%)
Mar 12, 2021 5.870 5.870 5.510 5.560 31,600 -0.34(-5.76%)
Mar 11, 2021 5.300 5.980 5.240 5.900 49,636 +0.66(+12.60%)
Mar 10, 2021 5.200 5.500 5.180 5.240 40,555 +0.06(+1.16%)
Mar 09, 2021 5.350 5.430 5.180 5.180 39,284 -0.07(-1.33%)
Mar 08, 2021 5.200 5.470 5.200 5.250 24,307 +0.25(+4.98%)
Mar 05, 2021 5.400 5.440 4.901 5.001 72,800 -0.30(-5.64%)
Mar 04, 2021 5.810 5.810 5.210 5.300 49,862 -0.50(-8.62%)
Mar 03, 2021 5.990 6.030 5.750 5.800 70,933 -0.18(-3.01%)
Mar 02, 2021 6.100 6.300 5.900 5.980 36,554 -0.22(-3.55%)
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.