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

Avalo Therapeutics Inc (NQ: AVTX )

16.00 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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 (%)
Apr 29, 2022 5.280 5.352 4.800 4.930 30,760 -0.41(-7.64%)
Apr 28, 2022 5.376 5.604 5.053 5.338 19,960 +0.04(+0.75%)
Apr 27, 2022 6.028 6.028 5.274 5.298 36,057 -0.63(-10.59%)
Apr 26, 2022 6.840 6.840 5.880 5.926 31,506 -1.16(-16.32%)
Apr 25, 2022 6.720 7.081 6.241 7.081 17,856 +0.31(+4.59%)
Apr 22, 2022 6.600 6.958 5.766 6.770 46,351 -0.07(-1.03%)
Apr 21, 2022 6.990 7.080 6.120 6.841 35,330 -0.02(-0.33%)
Apr 20, 2022 7.440 7.440 6.840 6.864 25,239 -0.58(-7.74%)
Apr 19, 2022 7.440 7.680 6.720 7.440 41,951 +0.08(+1.08%)
Apr 18, 2022 7.320 7.615 7.080 7.361 39,042 +0.17(+2.37%)
Apr 14, 2022 7.560 7.938 7.086 7.190 42,579 -0.31(-4.10%)
Apr 13, 2022 7.560 7.886 7.386 7.498 24,616 -0.44(-5.51%)
Apr 12, 2022 7.928 8.154 7.369 7.934 70,490 +0.31(+4.08%)
Apr 11, 2022 7.639 8.400 7.471 7.624 32,017 -0.21(-2.62%)
Apr 08, 2022 8.356 8.460 7.658 7.829 18,831 -0.61(-7.24%)
Apr 07, 2022 8.908 8.908 8.160 8.440 13,054 -0.48(-5.36%)
Apr 06, 2022 9.120 9.240 8.160 8.917 24,129 -0.51(-5.43%)
Apr 05, 2022 10.08 10.32 9.378 9.430 16,638 -0.80(-7.81%)
Apr 04, 2022 10.44 10.91 9.853 10.23 27,080 -0.23(-2.16%)
Apr 01, 2022 8.880 11.28 8.760 10.45 70,890 +1.76(+20.22%)
Mar 31, 2022 7.921 8.760 7.921 8.696 30,199 +0.73(+9.19%)
Mar 30, 2022 8.160 8.292 7.800 7.964 19,794 +0.04(+0.56%)
Mar 29, 2022 7.711 8.225 7.711 7.920 33,555 +0.32(+4.17%)
Mar 28, 2022 7.620 8.160 7.409 7.603 23,077 +0.03(+0.35%)
Mar 25, 2022 7.800 8.077 7.338 7.577 27,692 -0.19(-2.47%)
Mar 24, 2022 7.920 8.280 7.680 7.769 12,180 -0.19(-2.34%)
Mar 23, 2022 8.165 8.400 7.740 7.955 16,798 -0.27(-3.28%)
Mar 22, 2022 8.376 8.392 8.040 8.225 14,034 +0.23(+2.85%)
Mar 21, 2022 8.520 8.850 7.943 7.997 14,948 -0.60(-7.02%)
Mar 18, 2022 9.193 9.271 8.600 8.600 30,788 -0.43(-4.76%)
Mar 17, 2022 8.880 9.359 8.366 9.030 16,125 +0.33(+3.79%)
Mar 16, 2022 8.040 8.880 7.802 8.700 21,995 +0.93(+11.92%)
Mar 15, 2022 7.985 8.014 7.680 7.774 15,318 +0.09(+1.22%)
Mar 14, 2022 7.920 8.040 7.560 7.680 21,802 -0.48(-5.87%)
Mar 11, 2022 8.400 8.470 8.041 8.159 21,957 -0.30(-3.51%)
Mar 10, 2022 8.668 8.986 8.160 8.455 14,954 -0.21(-2.45%)
Mar 09, 2022 8.520 8.668 8.226 8.668 15,882 +0.27(+3.19%)
Mar 08, 2022 8.400 8.760 8.232 8.400 16,461 +0.36(+4.46%)
Mar 07, 2022 8.280 8.453 7.320 8.041 104,153 -0.48(-5.63%)
Mar 04, 2022 8.640 8.756 8.173 8.521 42,853 -0.07(-0.78%)
Mar 03, 2022 9.240 9.480 8.400 8.588 39,252 -0.78(-8.31%)
Mar 02, 2022 9.780 9.780 9.238 9.367 21,403 -0.45(-4.63%)
Mar 01, 2022 9.240 10.08 9.120 9.822 40,699 +1.06(+12.09%)
Feb 28, 2022 9.360 9.600 8.437 8.762 68,364 -0.66(-6.98%)
Feb 25, 2022 10.20 9.928 9.360 9.420 23,329 -0.56(-5.58%)
Feb 24, 2022 8.640 10.15 8.640 9.977 42,830 -0.39(-3.77%)
Feb 23, 2022 9.840 10.80 9.421 10.37 37,164 +0.77(+8.01%)
Feb 22, 2022 9.667 9.840 8.921 9.599 49,625 -0.31(-3.11%)
Feb 18, 2022 9.907 0 +0.00(+0.04%)
Feb 17, 2022 10.47 10.77 9.480 9.904 49,497 -0.92(-8.46%)
Feb 16, 2022 10.71 11.28 10.39 10.82 12,165 +0.02(+0.18%)
Feb 15, 2022 10.32 11.00 10.29 10.80 16,608 +0.44(+4.29%)
Feb 14, 2022 10.32 10.83 10.20 10.36 19,185 -0.18(-1.73%)
Feb 11, 2022 11.04 11.87 10.44 10.54 22,879 -0.78(-6.86%)
Feb 10, 2022 11.14 11.88 10.94 11.31 32,630 -0.09(-0.77%)
Feb 09, 2022 10.92 11.88 10.56 11.40 32,854 +0.69(+6.43%)
Feb 08, 2022 10.80 11.40 10.32 10.71 18,489 -0.29(-2.62%)
Feb 07, 2022 10.68 11.88 10.57 11.00 30,366 +0.23(+2.10%)
Feb 04, 2022 10.80 11.04 10.22 10.77 10,959 +0.08(+0.79%)
Feb 03, 2022 10.86 10.17 10.69 24,377 -0.23(-2.08%)
Feb 02, 2022 11.88 11.91 10.80 10.92 22,116 -1.08(-9.02%)
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.