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 UNCHANGED
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 (%)
Oct 31, 2022 6.170 6.170 6.000 6.000 4,866 -0.10(-1.64%)
Oct 28, 2022 6.020 6.130 6.000 6.100 15,956 +0.02(+0.33%)
Oct 27, 2022 6.140 6.214 6.000 6.080 22,255 -0.05(-0.82%)
Oct 26, 2022 5.660 6.190 5.650 6.130 35,497 +0.48(+8.50%)
Oct 25, 2022 5.610 5.780 5.600 5.650 19,850 +0.04(+0.71%)
Oct 24, 2022 5.380 5.660 5.270 5.610 38,625 +0.32(+6.05%)
Oct 21, 2022 5.300 5.371 5.280 5.290 5,646 -0.01(-0.19%)
Oct 20, 2022 5.320 5.410 5.300 5.300 12,456 -0.03(-0.56%)
Oct 19, 2022 5.390 5.490 5.330 5.330 8,145 -0.03(-0.56%)
Oct 18, 2022 5.430 5.430 5.350 5.360 2,888 +0.01(+0.19%)
Oct 17, 2022 5.446 5.539 5.300 5.350 14,919 +0.05(+0.94%)
Oct 14, 2022 5.270 5.490 5.030 5.300 47,074 +0.02(+0.38%)
Oct 13, 2022 4.950 5.400 4.950 5.280 16,347 +0.32(+6.45%)
Oct 12, 2022 4.100 5.000 4.100 4.960 25,317 +0.84(+20.39%)
Oct 11, 2022 4.100 4.170 4.100 4.120 4,947 +0.01(+0.24%)
Oct 10, 2022 4.100 4.230 4.100 4.110 5,794 -0.01(-0.24%)
Oct 07, 2022 4.182 4.218 4.100 4.120 11,532 -0.02(-0.60%)
Oct 06, 2022 4.354 4.390 4.110 4.145 3,161 +0.17(+4.41%)
Oct 05, 2022 3.600 4.090 3.570 3.970 7,496 +0.35(+9.67%)
Oct 04, 2022 3.320 3.750 3.270 3.620 13,661 +0.37(+11.38%)
Oct 03, 2022 3.400 3.400 3.250 3.250 1,090 -0.07(-2.11%)
Sep 30, 2022 3.290 3.480 3.120 3.320 3,308 -0.01(-0.30%)
Sep 29, 2022 3.390 3.570 3.330 3.330 5,221 -0.04(-1.19%)
Sep 28, 2022 3.080 3.619 3.300 3.370 4,789 +0.41(+13.85%)
Sep 27, 2022 3.000 3.055 2.950 2.960 10,777 -0.06(-1.99%)
Sep 26, 2022 3.150 3.150 3.010 3.020 2,880 -0.13(-4.13%)
Sep 23, 2022 3.220 3.300 3.149 3.150 6,513 -0.25(-7.35%)
Sep 22, 2022 3.520 3.560 3.400 3.400 12,046 -0.19(-5.29%)
Sep 21, 2022 4.000 4.000 3.510 3.590 10,267 -0.34(-8.65%)
Sep 20, 2022 4.140 4.140 3.779 3.930 10,978 -0.18(-4.38%)
Sep 19, 2022 4.140 4.140 4.050 4.110 11,988 -0.02(-0.48%)
Sep 16, 2022 4.080 4.260 4.080 4.130 43,151 -0.06(-1.43%)
Sep 15, 2022 4.195 4.195 4.138 4.190 6,885 +0.01(+0.24%)
Sep 14, 2022 4.300 4.368 4.140 4.180 15,702 -0.25(-5.64%)
Sep 13, 2022 4.600 4.700 4.140 4.430 29,599 -0.27(-5.74%)
Sep 12, 2022 4.720 4.840 4.650 4.700 7,259 -0.18(-3.69%)
Sep 09, 2022 4.950 4.990 4.609 4.880 58,890 +0.02(+0.41%)
Sep 08, 2022 6.000 6.140 4.850 4.860 64,434 -0.13(-2.61%)
Sep 07, 2022 6.000 6.060 4.870 4.990 51,220 -0.88(-14.99%)
Sep 06, 2022 4.910 5.980 4.820 5.870 116,268 +1.07(+22.29%)
Sep 02, 2022 4.740 4.900 4.710 4.800 14,562 +0.10(+2.13%)
Sep 01, 2022 4.750 4.800 4.700 4.700 32,200 -0.05(-1.05%)
Aug 31, 2022 4.900 4.900 4.710 4.750 13,205 -0.07(-1.45%)
Aug 30, 2022 4.740 4.820 4.650 4.820 23,104 +0.08(+1.69%)
Aug 29, 2022 4.770 4.940 4.740 4.740 24,433 -0.04(-0.84%)
Aug 26, 2022 4.740 4.860 4.740 4.780 13,924 -0.08(-1.65%)
Aug 25, 2022 4.790 4.860 4.790 4.860 2,626 +0.12(+2.53%)
Aug 24, 2022 4.740 4.980 4.740 4.740 27,988 -0.03(-0.60%)
Aug 23, 2022 4.910 4.910 4.746 4.769 3,422 -0.10(-2.08%)
Aug 22, 2022 4.700 5.050 4.660 4.870 40,637 +0.13(+2.74%)
Aug 19, 2022 4.890 4.890 4.740 4.740 17,327 -0.18(-3.66%)
Aug 18, 2022 4.950 5.040 4.816 4.920 23,792 -0.15(-2.96%)
Aug 17, 2022 5.150 5.250 4.820 5.070 40,168 -0.16(-3.06%)
Aug 16, 2022 5.410 5.460 5.080 5.230 24,257 -0.13(-2.43%)
Aug 15, 2022 5.660 5.660 5.120 5.360 52,638 -0.42(-7.27%)
Aug 12, 2022 5.890 7.130 5.600 5.780 177,726 +0.33(+6.06%)
Aug 11, 2022 5.350 5.880 5.216 5.450 99,643 +0.15(+2.83%)
Aug 10, 2022 5.440 5.582 5.000 5.300 144,486 +0.12(+2.32%)
Aug 09, 2022 3.810 5.420 3.700 5.180 293,960 +1.26(+32.14%)
Aug 08, 2022 4.150 4.200 3.890 3.920 36,533 -0.06(-1.38%)
Aug 05, 2022 4.180 4.310 3.850 3.975 40,991 -0.07(-1.85%)
Aug 04, 2022 3.790 4.380 3.690 4.050 150,069 +0.40(+10.96%)
Aug 03, 2022 3.650 3.887 3.500 3.650 130,557 +0.15(+4.29%)
Aug 02, 2022 3.910 3.910 3.500 3.500 33,868 -0.10(-2.78%)
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.