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

Avalo Therapeutics Inc (NQ: AVTX )

11.80 -1.45 (-10.94%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 (%)
Jan 31, 2024 4.900 5.003 4.650 4.650 28,986 -0.28(-5.68%)
Jan 30, 2024 4.750 5.240 4.750 4.930 68,837 +0.16(+3.35%)
Jan 29, 2024 4.460 4.840 4.410 4.770 49,490 +0.32(+7.19%)
Jan 26, 2024 4.110 4.510 4.110 4.450 38,513 +0.35(+8.54%)
Jan 25, 2024 4.370 4.490 4.100 4.100 39,100 -0.34(-7.66%)
Jan 24, 2024 4.570 4.850 4.400 4.440 17,084 -0.11(-2.42%)
Jan 23, 2024 4.590 4.590 4.240 4.550 33,720 +0.01(+0.22%)
Jan 22, 2024 4.230 4.590 4.130 4.540 51,651 +0.33(+7.84%)
Jan 19, 2024 4.110 4.247 4.050 4.210 41,802 +0.11(+2.68%)
Jan 18, 2024 4.050 4.422 4.000 4.100 68,258 +0.08(+1.99%)
Jan 17, 2024 4.660 4.700 3.950 4.020 116,914 -0.73(-15.37%)
Jan 16, 2024 5.640 5.765 4.600 4.750 169,322 -0.97(-16.96%)
Jan 12, 2024 6.750 6.810 5.641 5.720 100,104 -1.15(-16.74%)
Jan 11, 2024 7.510 7.590 6.830 6.870 45,850 -0.58(-7.79%)
Jan 10, 2024 8.230 8.312 7.450 7.450 74,677 -0.89(-10.67%)
Jan 09, 2024 8.790 8.920 8.150 8.340 38,067 -0.40(-4.58%)
Jan 08, 2024 8.470 9.040 8.160 8.740 84,138 +0.22(+2.58%)
Jan 05, 2024 8.220 8.820 8.117 8.520 33,872 +0.18(+2.16%)
Jan 04, 2024 7.780 8.460 7.660 8.340 87,033 +0.44(+5.57%)
Jan 03, 2024 8.430 8.631 7.850 7.900 144,490 -0.81(-9.30%)
Jan 02, 2024 8.810 9.360 8.600 8.710 116,201 -0.39(-4.29%)
Dec 29, 2023 10.17 11.16 8.360 9.100 358,897 +9.05(+18358.42%)
Dec 28, 2023 0.0500 0.0528 0.0489 0.0493 20,660,840 -0.00(-5.19%)
Dec 27, 2023 0.0490 0.0524 0.0440 0.0520 21,907,740 +0.00(+0.00%)
Dec 26, 2023 0.0565 0.0589 0.0511 0.0520 9,297,629 -0.00(-7.14%)
Dec 22, 2023 0.0537 0.0590 0.0520 0.0560 21,724,824 +0.01(+12.00%)
Dec 21, 2023 0.0598 0.0601 0.0462 0.0500 42,390,816 +0.01(+16.28%)
Dec 20, 2023 0.0477 0.0477 0.0410 0.0430 14,717,309 -0.00(-6.52%)
Dec 19, 2023 0.0485 0.0485 0.0451 0.0460 11,864,825 -0.00(-3.16%)
Dec 18, 2023 0.0597 0.0597 0.0450 0.0475 22,613,684 -0.01(-20.83%)
Dec 15, 2023 0.0720 0.0772 0.0550 0.0600 34,872,908 -0.01(-10.98%)
Dec 14, 2023 0.0637 0.0920 0.0624 0.0674 160,036,000 +0.01(+14.24%)
Dec 13, 2023 0.0335 0.0789 0.0335 0.0590 275,433,024 +0.02(+70.03%)
Dec 12, 2023 0.0400 0.0400 0.0333 0.0347 21,031,544 -0.01(-14.32%)
Dec 11, 2023 0.0540 0.0540 0.0402 0.0405 26,696,726 -0.01(-23.58%)
Dec 08, 2023 0.0600 0.0612 0.0520 0.0530 15,407,830 -0.01(-12.54%)
Dec 07, 2023 0.0647 0.0647 0.0606 0.0606 9,612,325 -0.00(-5.61%)
Dec 06, 2023 0.0600 0.0650 0.0587 0.0642 19,262,760 +0.00(+6.29%)
Dec 05, 2023 0.0620 0.0639 0.0600 0.0604 15,108,411 -0.00(-2.27%)
Dec 04, 2023 0.0664 0.0664 0.0612 0.0618 18,071,468 -0.00(-5.07%)
Dec 01, 2023 0.0622 0.0685 0.0622 0.0651 23,130,392 -0.00(-6.87%)
Nov 30, 2023 0.0836 0.0850 0.0612 0.0699 35,184,420 -0.01(-16.39%)
Nov 29, 2023 0.0850 0.0865 0.0834 0.0836 9,747,318 -0.00(-1.42%)
Nov 28, 2023 0.0905 0.0905 0.0820 0.0848 12,706,048 -0.01(-7.12%)
Nov 27, 2023 0.0909 0.0945 0.0879 0.0913 12,425,673 +0.00(+3.75%)
Nov 24, 2023 0.0890 0.0900 0.0870 0.0880 6,430,172 -0.00(-0.56%)
Nov 22, 2023 0.0900 0.0900 0.0862 0.0885 10,876,689 -0.00(-1.67%)
Nov 21, 2023 0.0890 0.0908 0.0860 0.0900 10,278,309 +0.00(+4.29%)
Nov 20, 2023 0.0896 0.0905 0.0855 0.0863 11,371,615 -0.00(-4.11%)
Nov 17, 2023 0.0920 0.0920 0.0882 0.0900 11,397,681 -0.00(-2.17%)
Nov 16, 2023 0.0978 0.0979 0.0893 0.0920 10,593,970 -0.01(-6.88%)
Nov 15, 2023 0.1000 0.1064 0.0951 0.0988 16,176,723 -0.00(-0.10%)
Nov 14, 2023 0.0900 0.0989 0.0896 0.0989 17,423,324 +0.01(+8.68%)
Nov 13, 2023 0.0900 0.0920 0.0881 0.0910 12,044,109 +0.00(+0.66%)
Nov 10, 2023 0.0971 0.0973 0.0870 0.0904 22,777,924 -0.01(-7.76%)
Nov 09, 2023 0.1070 0.1157 0.0950 0.0980 38,776,096 -0.01(-10.09%)
Nov 08, 2023 0.1120 0.1200 0.1062 0.1090 44,153,368 +0.00(+3.32%)
Nov 07, 2023 0.1000 0.1061 0.0941 0.1055 32,906,612 +0.00(+4.87%)
Nov 06, 2023 0.1063 0.1063 0.0953 0.1006 20,466,632 -0.00(-2.61%)
Nov 03, 2023 0.1011 0.1089 0.1007 0.1033 20,136,964 +0.00(+0.98%)
Nov 02, 2023 0.1002 0.1041 0.0990 0.1023 17,779,716 +0.00(+1.79%)
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.