Avalyn Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	38.65	39.57	36.70	37.13	37.13	-4.72%	179,276
Aug 19, 2026	39.64	40.03	38.53	38.97	38.97	0.28%	141,723
Aug 18, 2026	38.25	40.17	36.17	38.86	38.86	1.59%	194,791
Aug 17, 2026	38.84	39.63	37.87	38.25	38.25	-2.55%	148,863
Aug 14, 2026	36.80	39.48	35.07	39.25	39.25	7.30%	193,371
Aug 13, 2026	37.48	38.00	35.70	36.58	36.58	-2.14%	266,297
Aug 12, 2026	36.44	39.99	35.31	37.38	37.38	5.41%	378,235
Aug 11, 2026	34.82	35.84	34.30	35.46	35.46	2.60%	219,803
Aug 10, 2026	34.13	35.20	32.84	34.56	34.56	1.89%	145,029
Aug 7, 2026	33.00	34.15	32.25	33.92	33.92	3.73%	120,903
Aug 6, 2026	32.20	33.28	31.38	32.70	32.70	2.19%	122,721
Aug 5, 2026	31.00	32.04	30.76	32.00	32.00	4.13%	188,930
Aug 4, 2026	28.46	31.49	28.05	30.73	30.73	7.82%	176,667
Aug 3, 2026	29.17	29.34	27.57	28.50	28.50	-1.01%	110,852
Jul 31, 2026	29.50	29.51	27.92	28.79	28.79	-1.77%	126,781
Jul 30, 2026	27.90	29.71	27.89	29.31	29.31	4.31%	118,569
Jul 29, 2026	28.20	28.44	27.00	28.10	28.10	1.12%	105,676
Jul 28, 2026	27.86	28.10	26.81	27.79	27.79	0.62%	184,734
Jul 27, 2026	28.25	29.10	27.43	27.62	27.62	-1.18%	193,540
Jul 24, 2026	29.98	30.26	27.84	27.95	27.95	-5.99%	139,579
Jul 23, 2026	28.37	29.92	28.37	29.73	29.73	3.52%	281,811
Jul 22, 2026	28.66	30.45	28.25	28.72	28.72	-1.07%	275,783
Jul 21, 2026	28.38	29.14	28.01	29.03	29.03	1.40%	307,285
Jul 20, 2026	28.31	29.02	27.84	28.63	28.63	1.17%	195,720
Jul 17, 2026	25.25	29.27	24.90	28.30	28.30	10.20%	363,850
Jul 16, 2026	27.31	28.51	25.07	25.68	25.68	-6.28%	289,727
Jul 15, 2026	28.48	28.90	27.29	27.40	27.40	-3.11%	232,133
Jul 14, 2026	28.00	29.15	27.05	28.28	28.28	1.58%	203,783
Jul 13, 2026	28.17	28.71	26.92	27.84	27.84	-0.78%	247,500
Jul 10, 2026	28.67	28.70	27.07	28.06	28.06	-2.97%	322,026
Jul 9, 2026	28.95	29.41	28.36	28.92	28.92	-0.07%	228,660
Jul 8, 2026	28.43	29.48	28.09	28.94	28.94	1.83%	419,968
Jul 7, 2026	28.27	29.19	27.33	28.42	28.42	2.78%	395,637
Jul 6, 2026	29.42	29.42	27.36	27.65	27.65	-7.00%	450,941
Jul 2, 2026	30.14	31.08	28.57	29.73	29.73	-1.46%	570,188
Jul 1, 2026	32.92	32.92	29.57	30.17	30.17	-8.35%	785,936
Jun 30, 2026	31.27	33.32	30.22	32.92	32.92	6.19%	540,848
Jun 29, 2026	30.51	32.24	30.29	31.00	31.00	0.94%	349,660
Jun 26, 2026	28.71	31.61	27.42	30.71	30.71	5.97%	2,402,478
Jun 25, 2026	30.09	30.54	28.26	28.98	28.98	-3.69%	279,422
Jun 24, 2026	32.10	33.22	29.80	30.09	30.09	-6.81%	217,075
Jun 23, 2026	32.71	33.24	30.30	32.29	32.29	-2.06%	350,573
Jun 22, 2026	31.71	33.19	30.27	32.97	32.97	4.83%	503,896
Jun 18, 2026	29.60	32.17	29.32	31.45	31.45	7.30%	1,515,228
Jun 17, 2026	28.02	31.14	28.00	29.31	29.31	4.42%	543,613
Jun 16, 2026	28.26	29.78	28.00	28.07	28.07	-2.37%	383,857
Jun 15, 2026	30.69	32.19	28.37	28.75	28.75	-4.42%	275,599
Jun 12, 2026	28.17	30.45	26.02	30.08	30.08	7.16%	286,486
Jun 11, 2026	28.25	28.95	27.60	28.07	28.07	-1.61%	199,621
Jun 10, 2026	29.00	31.00	28.47	28.53	28.53	-0.49%	342,827