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 (%)
Mar 31, 2022 1.860 1.940 1.780 1.880 421,635 +0.00(+0.00%)
Mar 30, 2022 1.790 1.900 1.740 1.880 370,836 +0.09(+5.03%)
Mar 29, 2022 1.880 1.880 1.740 1.790 640,106 -0.09(-4.79%)
Mar 28, 2022 2.000 2.060 1.830 1.880 599,852 -0.16(-7.84%)
Mar 25, 2022 2.170 2.170 1.960 2.040 855,453 -0.12(-5.56%)
Mar 24, 2022 2.170 2.200 2.090 2.160 718,370 +0.04(+1.89%)
Mar 23, 2022 2.160 2.290 2.080 2.120 1,313,824 -0.07(-3.20%)
Mar 22, 2022 2.310 2.330 2.150 2.190 1,592,056 -0.12(-5.19%)
Mar 21, 2022 2.160 2.480 2.100 2.310 9,448,503 -5.13(-68.95%)
Mar 18, 2022 7.040 7.700 6.870 7.440 350,158 +0.43(+6.13%)
Mar 17, 2022 7.170 7.770 6.860 7.010 373,268 -0.20(-2.77%)
Mar 16, 2022 7.680 7.770 7.090 7.210 260,669 -0.45(-5.87%)
Mar 15, 2022 6.970 8.030 6.650 7.660 543,838 +0.71(+10.22%)
Mar 14, 2022 7.060 7.330 6.460 6.950 270,754 -0.13(-1.84%)
Mar 11, 2022 6.280 7.360 6.000 7.080 831,428 +0.94(+15.22%)
Mar 10, 2022 6.580 6.669 6.008 6.145 196,983 -0.50(-7.45%)
Mar 09, 2022 6.510 6.790 6.120 6.640 105,050 +0.35(+5.56%)
Mar 08, 2022 5.960 6.450 5.730 6.290 90,367 +0.31(+5.18%)
Mar 07, 2022 6.000 6.490 5.705 5.980 91,033 -0.04(-0.66%)
Mar 04, 2022 5.990 6.490 5.410 6.020 140,631 -0.06(-0.99%)
Mar 03, 2022 6.700 6.800 5.950 6.080 189,126 -0.58(-8.71%)
Mar 02, 2022 6.110 6.688 6.110 6.660 58,497 +0.57(+9.36%)
Mar 01, 2022 7.160 7.190 5.512 6.090 308,403 -1.30(-17.59%)
Feb 28, 2022 7.750 7.960 7.150 7.390 168,641 -0.47(-5.98%)
Feb 25, 2022 8.000 8.200 7.700 7.860 203,818 -0.14(-1.75%)
Feb 24, 2022 7.060 8.190 7.060 8.000 135,620 +0.33(+4.30%)
Feb 23, 2022 7.860 8.350 7.020 7.670 277,258 +0.03(+0.39%)
Feb 22, 2022 6.200 7.870 6.200 7.640 543,259 +1.09(+16.64%)
Feb 18, 2022 6.550 0 +0.86(+15.11%)
Feb 17, 2022 5.560 5.990 5.420 5.690 137,082 +0.10(+1.79%)
Feb 16, 2022 5.420 5.800 5.420 5.590 51,115 -0.04(-0.71%)
Feb 15, 2022 5.200 5.750 5.200 5.630 37,070 +0.51(+9.96%)
Feb 14, 2022 5.130 5.290 5.110 5.120 16,654 -0.04(-0.78%)
Feb 11, 2022 5.380 5.524 5.110 5.160 21,211 -0.14(-2.64%)
Feb 10, 2022 5.350 5.690 5.212 5.300 58,104 -0.14(-2.57%)
Feb 09, 2022 5.480 5.850 5.290 5.440 57,225 +0.00(+0.00%)
Feb 08, 2022 5.600 5.690 5.250 5.440 29,656 -0.16(-2.86%)
Feb 07, 2022 5.300 5.718 5.210 5.600 56,703 +0.46(+8.95%)
Feb 04, 2022 4.720 5.210 4.620 5.140 61,222 +0.44(+9.36%)
Feb 03, 2022 4.580 4.740 4.700 10,897 +0.05(+1.08%)
Feb 02, 2022 5.000 5.230 4.500 4.650 172,108 -0.30(-6.06%)
Feb 01, 2022 4.800 5.690 4.800 4.950 364,754 +0.07(+1.43%)
Jan 31, 2022 4.460 4.880 51,757 +0.43(+9.66%)
Jan 28, 2022 4.320 4.723 4.290 4.450 41,062 +0.12(+2.77%)
Jan 27, 2022 4.680 4.779 4.280 4.330 75,768 -0.22(-4.84%)
Jan 26, 2022 4.970 5.186 4.500 4.550 92,382 -0.31(-6.38%)
Jan 25, 2022 4.900 5.383 4.600 4.860 122,652 -0.17(-3.38%)
Jan 24, 2022 4.600 5.190 4.070 5.030 138,109 +0.26(+5.45%)
Jan 21, 2022 5.000 5.150 4.520 4.770 75,800 -0.20(-4.02%)
Jan 20, 2022 5.460 5.580 4.970 4.970 99,285 -0.48(-8.81%)
Jan 19, 2022 5.890 6.000 5.390 5.450 78,114 -0.30(-5.22%)
Jan 18, 2022 6.150 6.358 5.610 5.750 200,706 -0.60(-9.45%)
Jan 14, 2022 6.350 0 -0.61(-8.76%)
Jan 13, 2022 7.150 7.444 6.780 6.960 48,453 -0.19(-2.66%)
Jan 12, 2022 6.980 7.264 6.780 7.150 61,767 +0.03(+0.42%)
Jan 11, 2022 6.900 7.256 6.563 7.120 63,537 +0.37(+5.48%)
Jan 10, 2022 7.440 7.587 6.510 6.750 193,900 -0.76(-10.12%)
Jan 07, 2022 7.700 7.930 7.340 7.510 82,699 -0.25(-3.22%)
Jan 06, 2022 7.600 8.400 7.160 7.760 286,874 +0.00(+0.00%)
Jan 05, 2022 7.890 7.891 7.300 7.760 179,408 -0.24(-3.00%)
Jan 04, 2022 7.190 8.300 7.180 8.000 544,316 +0.92(+12.99%)
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.