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

Vallon Pharmaceuticals Inc (NQ: VLON )

N/A 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 (%)
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%)
Jan 03, 2022 6.000 7.190 6.000 7.080 394,613 +1.10(+18.39%)
Dec 31, 2021 6.110 6.180 5.860 5.980 60,036 -0.13(-2.13%)
Dec 30, 2021 5.980 6.190 5.860 6.110 81,851 +0.05(+0.83%)
Dec 29, 2021 5.950 6.060 5.700 6.060 63,725 +0.04(+0.66%)
Dec 28, 2021 5.860 6.030 5.600 6.020 124,977 +0.06(+1.01%)
Dec 27, 2021 6.000 6.060 5.800 5.960 146,435 -0.25(-4.03%)
Dec 23, 2021 6.590 6.598 5.650 6.210 923,300 +0.03(+0.49%)
Dec 22, 2021 6.210 6.950 6.000 6.180 945,045 -0.18(-2.83%)
Dec 21, 2021 5.640 6.490 5.290 6.360 934,072 +0.90(+16.48%)
Dec 20, 2021 5.770 5.829 5.000 5.460 322,954 -0.55(-9.15%)
Dec 17, 2021 6.020 6.040 5.528 6.010 211,672 -0.13(-2.12%)
Dec 16, 2021 6.150 6.150 5.700 6.140 144,143 -0.06(-0.97%)
Dec 15, 2021 5.940 6.290 5.530 6.200 786,554 +0.05(+0.81%)
Dec 14, 2021 5.060 6.750 4.840 6.150 4,209,798 +1.11(+22.02%)
Dec 13, 2021 5.030 5.500 4.841 5.040 206,761 +0.01(+0.20%)
Dec 10, 2021 6.260 6.430 4.670 5.030 554,765 -1.21(-19.39%)
Dec 09, 2021 5.820 6.499 5.680 6.240 211,264 +0.34(+5.76%)
Dec 08, 2021 5.460 6.172 5.252 5.900 160,837 +0.34(+6.12%)
Dec 07, 2021 5.150 5.940 4.980 5.560 210,352 +0.58(+11.65%)
Dec 06, 2021 4.800 5.344 4.580 4.980 143,365 +0.18(+3.75%)
Dec 03, 2021 5.010 5.220 4.610 4.800 219,846 -0.14(-2.83%)
Dec 02, 2021 5.080 5.590 4.940 4.940 273,068 -0.43(-8.01%)
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.