Avalyn Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	26.20	28.52	25.48	27.35	27.35	5.01%	58,834
Oct 23, 2026	27.21	27.21	25.43	26.04	26.04	-4.44%	320,297
Oct 22, 2026	25.12	27.57	25.10	27.25	27.25	8.52%	286,743
Oct 21, 2026	24.74	25.57	22.99	25.11	25.11	1.95%	209,634
Oct 20, 2026	23.33	24.75	22.24	24.63	24.63	5.57%	217,518
Oct 19, 2026	23.95	24.30	23.07	23.33	23.33	-1.39%	180,005
Oct 16, 2026	24.72	24.72	23.53	23.66	23.66	-3.98%	291,442
Oct 15, 2026	23.88	25.14	23.59	24.64	24.64	4.01%	199,362
Oct 14, 2026	23.69	24.15	22.68	23.69	23.69	-0.21%	267,770
Oct 13, 2026	24.66	25.27	23.08	23.74	23.74	-4.27%	403,934
Oct 12, 2026	25.64	25.93	24.70	24.80	24.80	-3.73%	133,319
Oct 9, 2026	25.70	26.33	25.22	25.76	25.76	0.16%	241,837
Oct 8, 2026	25.32	25.82	24.14	25.72	25.72	0.74%	883,826
Oct 7, 2026	25.30	26.31	25.26	25.53	25.53	0.39%	202,933
Oct 6, 2026	27.22	27.22	25.06	25.43	25.43	-5.92%	260,611
Oct 5, 2026	27.98	28.21	26.26	27.03	27.03	-3.91%	427,271
Oct 2, 2026	28.59	28.92	27.72	28.13	28.13	2.59%	526,199
Oct 1, 2026	28.48	28.69	26.86	27.42	27.42	-3.76%	423,592
Sep 30, 2026	27.05	29.00	26.57	28.49	28.49	5.13%	347,615
Sep 29, 2026	27.67	28.67	27.01	27.10	27.10	-4.31%	421,962
Sep 28, 2026	27.92	28.80	27.27	28.32	28.32	0.85%	205,865
Sep 25, 2026	28.52	28.53	27.00	28.08	28.08	-1.65%	223,128
Sep 24, 2026	29.70	30.16	27.40	28.55	28.55	-3.77%	221,183
Sep 23, 2026	32.19	32.54	29.14	29.67	29.67	-8.57%	252,042
Sep 22, 2026	31.94	33.18	31.00	32.45	32.45	2.62%	233,277
Sep 21, 2026	31.34	33.00	30.97	31.62	31.62	0.32%	177,307
Sep 18, 2026	33.15	34.04	31.18	31.52	31.52	-5.71%	664,783
Sep 17, 2026	35.26	35.46	31.77	33.43	33.43	-3.69%	317,013
Sep 16, 2026	34.38	35.20	34.10	34.71	34.71	1.25%	244,455
Sep 15, 2026	35.01	35.53	32.59	34.28	34.28	-2.00%	227,176
Sep 14, 2026	33.40	36.42	33.40	34.98	34.98	4.20%	494,139
Sep 11, 2026	35.15	35.39	33.56	33.57	33.57	-3.17%	132,883
Sep 10, 2026	35.26	36.18	34.22	34.67	34.67	-3.37%	129,054
Sep 9, 2026	37.30	37.69	35.60	35.88	35.88	-4.63%	168,567
Sep 8, 2026	37.15	38.70	36.81	37.62	37.62	0.62%	302,175
Sep 4, 2026	35.21	38.34	34.90	37.39	37.39	5.50%	243,509
Sep 3, 2026	35.85	36.34	34.37	35.44	35.44	-0.39%	150,941
Sep 2, 2026	35.29	36.21	34.62	35.58	35.58	0.85%	181,851
Sep 1, 2026	34.63	35.82	34.31	35.28	35.28	1.58%	183,577
Aug 31, 2026	34.52	35.61	34.22	34.73	34.73	0.12%	333,131
Aug 28, 2026	36.45	36.45	34.37	34.69	34.69	-4.98%	202,893
Aug 27, 2026	36.82	37.52	36.19	36.51	36.51	-1.43%	129,008
Aug 26, 2026	38.02	38.37	36.39	37.04	37.04	-3.04%	142,601
Aug 25, 2026	37.99	39.11	37.87	38.20	38.20	1.35%	108,363
Aug 24, 2026	38.49	38.96	36.63	37.69	37.69	-1.77%	158,377
Aug 21, 2026	37.13	39.68	37.06	38.37	38.37	3.34%	159,499
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%	141,729
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