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 (%)
Mar 31, 2023 0.3800 0.3900 0.3500 0.3616 255,123 -0.01(-2.82%)
Mar 30, 2023 0.3756 0.3900 0.3720 0.3721 163,996 -0.00(-0.93%)
Mar 29, 2023 0.3700 0.3900 0.3700 0.3756 225,991 +0.00(+0.16%)
Mar 28, 2023 0.3900 0.4039 0.3705 0.3750 237,307 -0.02(-5.49%)
Mar 27, 2023 0.3950 0.4200 0.3900 0.3968 162,160 -0.01(-1.32%)
Mar 24, 2023 0.3977 0.4100 0.3950 0.4021 149,783 -0.01(-1.93%)
Mar 23, 2023 0.4100 0.4295 0.3900 0.4100 291,479 +0.00(+0.02%)
Mar 22, 2023 0.4300 0.4420 0.4050 0.4099 272,858 -0.00(-0.29%)
Mar 21, 2023 0.4152 0.4300 0.4010 0.4111 252,584 -0.01(-2.12%)
Mar 20, 2023 0.4152 0.4498 0.4001 0.4200 266,519 -0.01(-1.87%)
Mar 17, 2023 0.4700 0.4796 0.4100 0.4280 373,181 -0.05(-10.83%)
Mar 16, 2023 0.3900 0.5200 0.3900 0.4800 1,956,279 +0.09(+21.58%)
Mar 15, 2023 0.4103 0.4103 0.3816 0.3948 197,421 -0.03(-6.67%)
Mar 14, 2023 0.3900 0.4900 0.3900 0.4230 492,607 +0.04(+9.59%)
Mar 13, 2023 0.4000 0.4000 0.3712 0.3860 469,786 -0.04(-9.18%)
Mar 10, 2023 0.4447 0.4500 0.4100 0.4250 309,222 -0.01(-2.14%)
Mar 09, 2023 0.4200 0.4694 0.4200 0.4343 307,435 -0.01(-2.43%)
Mar 08, 2023 0.5000 0.5000 0.4200 0.4451 548,237 -0.04(-9.16%)
Mar 07, 2023 0.5811 0.5811 0.4632 0.4900 1,302,197 -0.11(-18.33%)
Mar 06, 2023 0.3700 0.6379 0.3687 0.6000 6,776,769 +0.21(+54.64%)
Mar 03, 2023 0.4075 0.4075 0.3200 0.3880 928,155 -0.02(-4.79%)
Mar 02, 2023 0.4270 0.4400 0.3853 0.4075 691,743 -0.02(-3.91%)
Mar 01, 2023 0.4500 0.4580 0.4121 0.4241 703,413 -0.03(-5.76%)
Feb 28, 2023 0.5200 0.5300 0.4306 0.4500 1,750,570 -0.08(-15.68%)
Feb 27, 2023 0.5611 0.5950 0.5218 0.5337 1,123,005 -0.08(-12.39%)
Feb 24, 2023 0.6000 0.6200 0.5615 0.6092 1,386,219 -0.01(-1.93%)
Feb 23, 2023 0.6000 0.6980 0.5934 0.6212 2,148,524 +0.01(+2.07%)
Feb 22, 2023 0.6900 0.7144 0.5700 0.6086 3,448,779 -0.12(-16.63%)
Feb 21, 2023 0.7589 0.8053 0.7100 0.7300 1,631,032 -0.06(-7.94%)
Feb 17, 2023 0.6555 0.8662 0.6371 0.7930 8,657,262 +0.08(+10.57%)
Feb 16, 2023 0.7789 0.8000 0.6700 0.7172 4,340,793 -0.08(-10.35%)
Feb 15, 2023 0.8101 1.030 0.7200 0.8000 44,470,932 +0.15(+23.06%)
Feb 14, 2023 0.8800 0.9341 0.6356 0.6501 18,371,740 -0.23(-26.12%)
Feb 13, 2023 0.9319 1.230 0.8311 0.8800 176,380,048 +0.42(+90.27%)
Feb 10, 2023 0.3000 0.8100 0.3000 0.4625 132,635,184 +0.19(+72.77%)
Feb 09, 2023 0.2684 0.2820 0.2606 0.2677 67,026 -0.01(-2.69%)
Feb 08, 2023 0.2900 0.2890 0.2660 0.2751 118,489 -0.01(-2.96%)
Feb 07, 2023 0.2850 0.2900 0.2810 0.2835 104,895 +0.00(+0.21%)
Feb 06, 2023 0.2945 0.2945 0.2753 0.2829 135,019 -0.00(-0.53%)
Feb 03, 2023 0.2977 0.3050 0.2800 0.2844 251,804 -0.01(-2.30%)
Feb 02, 2023 0.2852 0.3050 0.2827 0.2911 671,937 +0.01(+3.93%)
Feb 01, 2023 0.2600 0.2900 0.2600 0.2801 212,011 +0.01(+4.51%)
Jan 31, 2023 0.2800 0.2790 0.2635 0.2680 182,088 +0.00(+0.37%)
Jan 30, 2023 0.2700 0.2738 0.2600 0.2670 230,128 -0.01(-2.27%)
Jan 27, 2023 0.2781 0.2800 0.2700 0.2732 221,827 -0.00(-1.66%)
Jan 26, 2023 0.3000 0.3100 0.2562 0.2778 571,400 +0.00(+0.22%)
Jan 25, 2023 0.2800 0.2940 0.2700 0.2772 149,548 -0.01(-3.04%)
Jan 24, 2023 0.3180 0.3200 0.2650 0.2859 735,862 -0.00(-0.56%)
Jan 23, 2023 0.2902 0.3100 0.2875 0.2875 280,228 -0.01(-1.71%)
Jan 20, 2023 0.3000 0.3200 0.2850 0.2925 417,711 -0.02(-5.37%)
Jan 19, 2023 0.3235 0.3235 0.2799 0.3091 189,107 -0.00(-1.31%)
Jan 18, 2023 0.3090 0.3300 0.3050 0.3132 251,939 -0.01(-3.27%)
Jan 17, 2023 0.2900 0.3391 0.2900 0.3238 468,275 +0.05(+19.40%)
Jan 13, 2023 0.3000 0.3199 0.2712 0.2712 624,718 -0.02(-6.48%)
Jan 12, 2023 0.3100 0.3100 0.2710 0.2900 143,955 -0.01(-2.16%)
Jan 11, 2023 0.3200 0.3369 0.2910 0.2964 287,663 -0.02(-5.61%)
Jan 10, 2023 0.3154 0.3200 0.3004 0.3140 255,802 +0.01(+4.53%)
Jan 09, 2023 0.2800 0.3176 0.2751 0.3004 939,370 +0.03(+9.20%)
Jan 06, 2023 0.2716 0.2900 0.2600 0.2751 590,176 -0.00(-1.75%)
Jan 05, 2023 0.2950 0.2995 0.2700 0.2800 768,997 -0.00(-0.99%)
Jan 04, 2023 0.2700 0.3200 0.2615 0.2828 1,575,129 +0.00(+1.73%)
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.