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 (%)
Jun 30, 2021 5.610 5.620 5.430 5.440 14,644 -0.27(-4.73%)
Jun 29, 2021 5.880 5.880 5.430 5.710 40,083 -0.12(-2.06%)
Jun 28, 2021 5.360 5.880 5.360 5.830 86,095 +0.42(+7.76%)
Jun 25, 2021 5.420 5.790 5.330 5.410 103,352 +0.07(+1.31%)
Jun 24, 2021 5.260 5.770 5.240 5.340 96,426 +0.04(+0.75%)
Jun 23, 2021 5.080 5.370 4.920 5.300 33,798 +0.20(+3.92%)
Jun 22, 2021 5.110 5.210 4.960 5.100 55,911 -0.03(-0.58%)
Jun 21, 2021 5.500 5.500 5.130 5.130 56,084 -0.21(-3.93%)
Jun 18, 2021 4.790 5.459 4.760 5.340 405,250 +0.55(+11.48%)
Jun 17, 2021 4.590 4.920 4.590 4.790 50,482 +0.17(+3.68%)
Jun 16, 2021 4.850 4.850 4.500 4.620 97,748 -0.28(-5.71%)
Jun 15, 2021 5.040 5.040 4.780 4.900 61,567 -0.13(-2.68%)
Jun 14, 2021 5.000 5.120 4.753 5.035 60,760 +0.05(+1.10%)
Jun 11, 2021 4.800 5.400 4.700 4.980 294,974 +0.08(+1.63%)
Jun 10, 2021 4.380 6.490 4.380 4.900 1,812,644 +0.57(+13.16%)
Jun 09, 2021 4.200 4.390 4.200 4.330 30,287 +0.13(+3.10%)
Jun 08, 2021 4.330 4.350 4.197 4.200 19,584 -0.13(-3.00%)
Jun 07, 2021 4.180 4.390 4.130 4.330 58,083 +0.30(+7.44%)
Jun 04, 2021 4.130 4.163 4.000 4.030 75,272 -0.05(-1.23%)
Jun 03, 2021 4.050 4.140 4.000 4.080 15,539 +0.08(+2.00%)
Jun 02, 2021 4.050 4.170 4.000 4.000 17,330 -0.10(-2.44%)
Jun 01, 2021 4.080 4.365 4.030 4.100 23,844 +0.10(+2.50%)
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%)
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.