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

Avalo Therapeutics Inc (NQ: AVTX )

9.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Aug 31, 2023 0.0988 0.1080 0.0969 0.1000 10,379,565 +0.00(+1.52%)
Aug 30, 2023 0.0990 0.1092 0.0980 0.0985 12,755,302 +0.00(+0.31%)
Aug 29, 2023 0.1049 0.1089 0.0963 0.0982 7,421,609 -0.00(-1.60%)
Aug 28, 2023 0.1000 0.1026 0.0959 0.0998 4,015,183 -0.00(-2.44%)
Aug 25, 2023 0.0950 0.1046 0.0945 0.1023 6,723,397 +0.01(+6.56%)
Aug 24, 2023 0.0963 0.0990 0.0890 0.0960 5,382,726 -0.01(-6.34%)
Aug 23, 2023 0.0900 0.1042 0.0870 0.1025 9,233,292 +0.01(+14.91%)
Aug 22, 2023 0.1083 0.1083 0.0866 0.0892 17,637,550 -0.02(-18.91%)
Aug 21, 2023 0.1190 0.1190 0.1068 0.1100 14,064,683 -0.01(-8.33%)
Aug 18, 2023 0.1700 0.1820 0.1110 0.1200 64,359,160 -0.03(-18.14%)
Aug 17, 2023 0.1238 0.1499 0.1110 0.1466 20,613,060 +0.02(+14.35%)
Aug 16, 2023 0.1389 0.1389 0.1260 0.1282 2,253,661 -0.01(-8.43%)
Aug 15, 2023 0.1300 0.1440 0.1260 0.1400 3,499,699 +0.01(+7.69%)
Aug 14, 2023 0.1300 0.1360 0.1212 0.1300 2,261,822 +0.00(+1.64%)
Aug 11, 2023 0.1374 0.1450 0.1222 0.1279 5,680,358 -0.02(-11.79%)
Aug 10, 2023 0.1539 0.1574 0.1411 0.1450 10,223,618 -0.01(-4.92%)
Aug 09, 2023 0.1637 0.1690 0.1407 0.1525 14,514,383 -0.01(-8.13%)
Aug 08, 2023 0.1625 0.1700 0.1598 0.1660 1,232,250 +0.01(+3.88%)
Aug 07, 2023 0.1751 0.1787 0.1536 0.1598 2,162,273 -0.02(-8.69%)
Aug 04, 2023 0.1990 0.1990 0.1750 0.1750 1,915,235 -0.02(-11.53%)
Aug 03, 2023 0.1946 0.2110 0.1902 0.1978 1,650,302 -0.00(-1.10%)
Aug 02, 2023 0.1933 0.2000 0.1819 0.2000 2,537,788 +0.01(+2.56%)
Aug 01, 2023 0.2100 0.2130 0.1912 0.1950 2,963,624 -0.01(-2.50%)
Jul 31, 2023 0.1958 0.2030 0.1958 0.2000 2,114,101 +0.01(+5.54%)
Jul 28, 2023 0.2067 0.2096 0.1750 0.1895 2,902,343 -0.02(-8.01%)
Jul 27, 2023 0.2350 0.2350 0.1962 0.2060 2,556,353 -0.03(-10.82%)
Jul 26, 2023 0.2250 0.2506 0.2126 0.2310 1,248,079 +0.01(+2.21%)
Jul 25, 2023 0.2535 0.2535 0.2228 0.2260 1,643,445 -0.03(-10.85%)
Jul 24, 2023 0.2925 0.2975 0.2505 0.2535 1,765,071 -0.05(-15.47%)
Jul 21, 2023 0.3100 0.3150 0.2979 0.2999 1,034,654 -0.01(-4.73%)
Jul 20, 2023 0.3200 0.3232 0.3070 0.3148 399,862 +0.00(+1.55%)
Jul 19, 2023 0.3258 0.3300 0.3090 0.3100 888,969 -0.02(-7.41%)
Jul 18, 2023 0.3400 0.3419 0.3257 0.3348 945,571 -0.01(-2.96%)
Jul 17, 2023 0.3400 0.3533 0.3346 0.3450 853,356 +0.01(+3.88%)
Jul 14, 2023 0.3500 0.3500 0.3300 0.3321 679,567 -0.01(-1.83%)
Jul 13, 2023 0.3440 0.3440 0.3345 0.3383 968,154 -0.01(-3.89%)
Jul 12, 2023 0.3537 0.3537 0.3410 0.3520 904,776 +0.00(+0.40%)
Jul 11, 2023 0.3500 0.3636 0.3305 0.3506 1,190,310 -0.01(-3.68%)
Jul 10, 2023 0.3602 0.3666 0.3520 0.3640 917,797 +0.01(+1.96%)
Jul 07, 2023 0.3613 0.3698 0.3519 0.3570 1,240,155 +0.00(+0.90%)
Jul 06, 2023 0.3900 0.3900 0.3500 0.3538 4,751,117 -0.01(-1.72%)
Jul 05, 2023 0.3510 0.3980 0.3506 0.3600 2,607,734 +0.01(+2.56%)
Jul 03, 2023 0.3562 0.3588 0.3300 0.3510 1,285,664 -0.00(-1.18%)
Jun 30, 2023 0.3647 0.3742 0.3542 0.3552 1,661,052 -0.01(-4.00%)
Jun 29, 2023 0.4000 0.4006 0.3536 0.3700 5,008,972 -0.06(-13.21%)
Jun 28, 2023 0.4667 0.4800 0.4200 0.4263 5,767,916 -0.00(-0.86%)
Jun 27, 2023 0.5702 0.5980 0.4300 0.4300 13,683,033 -0.07(-14.00%)
Jun 26, 2023 0.7622 0.8701 0.5000 0.5000 29,413,884 -3.92(-88.69%)
Jun 23, 2023 4.270 4.710 4.029 4.420 237,851 +0.12(+2.79%)
Jun 22, 2023 3.950 4.520 3.863 4.300 44,532 +0.30(+7.50%)
Jun 21, 2023 4.010 4.350 3.950 4.000 46,883 -0.07(-1.72%)
Jun 20, 2023 3.980 4.210 3.850 4.070 14,834 +0.15(+3.83%)
Jun 16, 2023 3.969 4.138 3.632 3.920 55,162 +0.15(+4.12%)
Jun 15, 2023 3.080 4.015 2.905 3.765 108,760 +0.73(+23.85%)
Jun 14, 2023 3.650 3.650 3.040 3.040 98,234 -0.66(-17.84%)
Jun 13, 2023 4.120 4.120 3.570 3.700 53,949 -0.43(-10.41%)
Jun 12, 2023 4.140 4.470 4.100 4.130 52,150 +0.11(+2.74%)
Jun 09, 2023 4.080 4.375 4.010 4.020 27,143 -0.13(-3.13%)
Jun 08, 2023 3.800 4.260 3.744 4.150 41,972 +0.26(+6.68%)
Jun 07, 2023 3.020 3.920 3.020 3.890 51,185 +0.88(+29.24%)
Jun 06, 2023 3.052 3.103 3.010 3.010 7,830 -0.09(-2.90%)
Jun 05, 2023 2.880 3.460 2.860 3.100 1,292,715 +0.21(+7.27%)
Jun 02, 2023 2.810 2.900 2.710 2.890 9,380 +0.09(+3.21%)
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.