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 (%)
May 31, 2022 0.6000 0.6000 0.5615 0.5700 200,733 +0.01(+1.51%)
May 27, 2022 0.5401 0.5979 0.5210 0.5615 77,115 +0.01(+1.17%)
May 26, 2022 0.5298 0.5700 0.5110 0.5550 169,910 +0.03(+4.76%)
May 25, 2022 0.5156 0.5379 0.5010 0.5298 226,282 +0.01(+2.75%)
May 24, 2022 0.5650 0.6000 0.3400 0.5156 399,529 -0.04(-6.59%)
May 23, 2022 0.5879 0.6190 0.5500 0.5520 306,450 -0.01(-0.93%)
May 20, 2022 0.6000 0.6001 0.5502 0.5572 274,244 -0.02(-3.93%)
May 19, 2022 0.5779 0.6000 0.5500 0.5800 173,177 +0.01(+1.86%)
May 18, 2022 0.6067 0.6400 0.5555 0.5694 346,291 -0.02(-3.43%)
May 17, 2022 0.5510 0.6090 0.5301 0.5896 578,197 +0.03(+6.20%)
May 16, 2022 0.7700 0.7848 0.4900 0.5552 996,787 -0.14(-20.69%)
May 13, 2022 0.9100 0.9380 0.6895 0.7000 1,292,593 -0.24(-25.39%)
May 12, 2022 0.9190 1.000 0.9100 0.9382 219,628 -0.08(-8.02%)
May 11, 2022 1.100 1.170 1.000 1.020 216,222 -0.06(-5.56%)
May 10, 2022 1.200 1.240 1.050 1.080 161,951 -0.14(-11.48%)
May 09, 2022 1.250 1.290 1.120 1.220 264,745 -0.09(-6.87%)
May 06, 2022 1.290 1.360 1.260 1.310 427,407 +0.02(+1.55%)
May 05, 2022 1.310 1.465 1.270 1.290 329,344 -0.05(-3.73%)
May 04, 2022 1.360 1.390 1.270 1.340 464,254 +0.03(+2.29%)
May 03, 2022 1.260 1.350 1.230 1.310 787,226 +0.06(+4.80%)
May 02, 2022 1.220 1.290 1.160 1.250 379,743 +0.01(+0.81%)
Apr 29, 2022 1.270 1.440 1.240 1.240 839,716 -0.07(-5.34%)
Apr 28, 2022 1.370 1.440 1.245 1.310 995,510 -0.15(-10.27%)
Apr 27, 2022 1.440 1.930 1.405 1.460 6,004,234 -0.09(-5.81%)
Apr 26, 2022 1.720 1.790 1.460 1.550 3,897,546 -0.39(-20.10%)
Apr 25, 2022 1.960 2.170 1.840 1.940 10,743,702 -0.33(-14.54%)
Apr 22, 2022 2.420 2.680 1.860 2.270 172,655,312 +1.14(+100.88%)
Apr 21, 2022 1.180 1.190 1.130 1.130 138,343 -0.04(-3.42%)
Apr 20, 2022 1.240 1.249 1.170 1.170 177,439 -0.05(-4.10%)
Apr 19, 2022 1.230 1.260 1.210 1.220 85,871 -0.01(-0.81%)
Apr 18, 2022 1.350 1.360 1.200 1.230 245,376 -0.11(-8.21%)
Apr 14, 2022 1.420 1.450 1.310 1.340 200,168 -0.06(-4.29%)
Apr 13, 2022 1.400 1.410 1.350 1.400 194,869 +0.04(+2.94%)
Apr 12, 2022 1.320 1.400 1.310 1.360 158,460 +0.01(+0.74%)
Apr 11, 2022 1.430 1.430 1.325 1.350 138,385 -0.05(-3.57%)
Apr 08, 2022 1.560 1.600 1.400 1.400 389,735 -0.16(-10.26%)
Apr 07, 2022 1.620 1.639 1.530 1.560 123,230 -0.01(-0.64%)
Apr 06, 2022 1.630 1.670 1.540 1.570 251,783 -0.08(-4.85%)
Apr 05, 2022 1.750 1.782 1.620 1.650 349,160 -0.11(-6.25%)
Apr 04, 2022 1.800 1.870 1.740 1.760 260,934 -0.05(-2.76%)
Apr 01, 2022 1.900 1.900 1.760 1.810 204,415 -0.07(-3.72%)
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%)
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.