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 (%)
Feb 28, 2023 0.5200 0.5300 0.4306 0.4500 1,750,570 -0.08(-15.68%)
Feb 27, 2023 0.5611 0.5950 0.5218 0.5337 1,123,005 -0.08(-12.39%)
Feb 24, 2023 0.6000 0.6200 0.5615 0.6092 1,386,219 -0.01(-1.93%)
Feb 23, 2023 0.6000 0.6980 0.5934 0.6212 2,148,524 +0.01(+2.07%)
Feb 22, 2023 0.6900 0.7144 0.5700 0.6086 3,448,779 -0.12(-16.63%)
Feb 21, 2023 0.7589 0.8053 0.7100 0.7300 1,631,032 -0.06(-7.94%)
Feb 17, 2023 0.6555 0.8662 0.6371 0.7930 8,657,262 +0.08(+10.57%)
Feb 16, 2023 0.7789 0.8000 0.6700 0.7172 4,340,793 -0.08(-10.35%)
Feb 15, 2023 0.8101 1.030 0.7200 0.8000 44,470,932 +0.15(+23.06%)
Feb 14, 2023 0.8800 0.9341 0.6356 0.6501 18,371,740 -0.23(-26.12%)
Feb 13, 2023 0.9319 1.230 0.8311 0.8800 176,380,048 +0.42(+90.27%)
Feb 10, 2023 0.3000 0.8100 0.3000 0.4625 132,635,184 +0.19(+72.77%)
Feb 09, 2023 0.2684 0.2820 0.2606 0.2677 67,026 -0.01(-2.69%)
Feb 08, 2023 0.2900 0.2890 0.2660 0.2751 118,489 -0.01(-2.96%)
Feb 07, 2023 0.2850 0.2900 0.2810 0.2835 104,895 +0.00(+0.21%)
Feb 06, 2023 0.2945 0.2945 0.2753 0.2829 135,019 -0.00(-0.53%)
Feb 03, 2023 0.2977 0.3050 0.2800 0.2844 251,804 -0.01(-2.30%)
Feb 02, 2023 0.2852 0.3050 0.2827 0.2911 671,937 +0.01(+3.93%)
Feb 01, 2023 0.2600 0.2900 0.2600 0.2801 212,011 +0.01(+4.51%)
Jan 31, 2023 0.2800 0.2790 0.2635 0.2680 182,088 +0.00(+0.37%)
Jan 30, 2023 0.2700 0.2738 0.2600 0.2670 230,128 -0.01(-2.27%)
Jan 27, 2023 0.2781 0.2800 0.2700 0.2732 221,827 -0.00(-1.66%)
Jan 26, 2023 0.3000 0.3100 0.2562 0.2778 571,400 +0.00(+0.22%)
Jan 25, 2023 0.2800 0.2940 0.2700 0.2772 149,548 -0.01(-3.04%)
Jan 24, 2023 0.3180 0.3200 0.2650 0.2859 735,862 -0.00(-0.56%)
Jan 23, 2023 0.2902 0.3100 0.2875 0.2875 280,228 -0.01(-1.71%)
Jan 20, 2023 0.3000 0.3200 0.2850 0.2925 417,711 -0.02(-5.37%)
Jan 19, 2023 0.3235 0.3235 0.2799 0.3091 189,107 -0.00(-1.31%)
Jan 18, 2023 0.3090 0.3300 0.3050 0.3132 251,939 -0.01(-3.27%)
Jan 17, 2023 0.2900 0.3391 0.2900 0.3238 468,275 +0.05(+19.40%)
Jan 13, 2023 0.3000 0.3199 0.2712 0.2712 624,718 -0.02(-6.48%)
Jan 12, 2023 0.3100 0.3100 0.2710 0.2900 143,955 -0.01(-2.16%)
Jan 11, 2023 0.3200 0.3369 0.2910 0.2964 287,663 -0.02(-5.61%)
Jan 10, 2023 0.3154 0.3200 0.3004 0.3140 255,802 +0.01(+4.53%)
Jan 09, 2023 0.2800 0.3176 0.2751 0.3004 939,370 +0.03(+9.20%)
Jan 06, 2023 0.2716 0.2900 0.2600 0.2751 590,176 -0.00(-1.75%)
Jan 05, 2023 0.2950 0.2995 0.2700 0.2800 768,997 -0.00(-0.99%)
Jan 04, 2023 0.2700 0.3200 0.2615 0.2828 1,575,129 +0.00(+1.73%)
Jan 03, 2023 0.2813 0.2850 0.2615 0.2780 424,006 -0.01(-4.14%)
Dec 30, 2022 0.2600 0.2900 0.2500 0.2900 681,545 +0.01(+2.55%)
Dec 29, 2022 0.2695 0.2900 0.2600 0.2828 839,017 +0.02(+8.73%)
Dec 28, 2022 0.2696 0.2849 0.2600 0.2601 521,653 -0.02(-6.41%)
Dec 27, 2022 0.2950 0.3089 0.2750 0.2779 382,597 -0.00(-1.45%)
Dec 23, 2022 0.3470 0.3470 0.2777 0.2820 771,492 -0.04(-13.36%)
Dec 22, 2022 0.3244 0.3600 0.3000 0.3255 1,056,794 -0.01(-2.66%)
Dec 21, 2022 0.3550 0.3575 0.3011 0.3344 1,107,549 -0.02(-4.54%)
Dec 20, 2022 0.3600 0.4400 0.3300 0.3503 5,555,250 +0.04(+11.81%)
Dec 19, 2022 0.2800 0.3540 0.2611 0.3133 4,561,806 +0.02(+5.56%)
Dec 16, 2022 0.3599 0.3600 0.2890 0.2968 4,010,396 -0.07(-19.52%)
Dec 15, 2022 0.3780 0.4199 0.3621 0.3688 7,816,399 -0.15(-28.39%)
Dec 14, 2022 0.7599 0.7853 0.4401 0.5150 98,724,080 +0.26(+104.69%)
Dec 13, 2022 0.2639 0.2797 0.2404 0.2516 10,130,296 -0.00(-0.98%)
Dec 12, 2022 0.2319 0.3300 0.2313 0.2541 2,895,607 +0.03(+11.69%)
Dec 09, 2022 0.2121 0.2398 0.2121 0.2275 244,501 +0.01(+5.76%)
Dec 08, 2022 0.2314 0.2314 0.2121 0.2151 147,566 -0.00(-2.23%)
Dec 07, 2022 0.2449 0.2450 0.2150 0.2200 235,138 -0.01(-5.66%)
Dec 06, 2022 0.2351 0.2449 0.2300 0.2332 47,125 -0.00(-0.77%)
Dec 05, 2022 0.2500 0.2549 0.2290 0.2350 88,381 -0.01(-2.16%)
Dec 02, 2022 0.2484 0.2500 0.2351 0.2402 54,085 -0.01(-4.30%)
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.