Avalyn Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	28.19	29.41	27.26	28.67	28.67	2.17%	200,671
Jun 8, 2026	27.62	29.00	26.20	28.06	28.06	3.70%	272,294
Jun 5, 2026	27.19	29.51	25.78	27.06	27.06	0.26%	327,006
Jun 4, 2026	26.42	28.00	25.71	26.99	26.99	2.23%	215,960
Jun 3, 2026	25.72	27.23	24.15	26.40	26.40	2.64%	206,361
Jun 2, 2026	26.40	27.47	25.70	25.72	25.72	-3.53%	149,989
Jun 1, 2026	28.25	28.88	25.69	26.66	26.66	-7.37%	155,785
May 29, 2026	28.41	29.80	26.88	28.78	28.78	1.37%	268,113
May 28, 2026	26.99	29.74	26.99	28.39	28.39	5.85%	394,974
May 27, 2026	26.70	28.87	26.12	26.82	26.82	0.45%	213,197
May 26, 2026	29.68	29.80	26.33	26.70	26.70	-7.42%	367,898
May 22, 2026	28.45	29.67	26.68	28.84	28.84	1.51%	321,470
May 21, 2026	27.61	28.61	26.68	28.41	28.41	1.36%	240,534
May 20, 2026	26.63	28.50	26.01	28.03	28.03	-0.28%	181,017
May 19, 2026	26.75	28.61	26.00	28.11	28.11	5.56%	126,126
May 18, 2026	29.52	29.80	25.21	26.63	26.63	-10.76%	430,257
May 15, 2026	29.69	31.00	28.01	29.84	29.84	-2.55%	205,029
May 14, 2026	30.77	31.34	28.80	30.62	30.62	-0.68%	178,226
May 13, 2026	29.92	32.23	28.36	30.83	30.83	3.11%	402,327
May 12, 2026	29.27	31.02	29.25	29.90	29.90	1.12%	308,642
May 11, 2026	27.28	30.43	27.27	29.57	29.57	8.20%	306,734
May 8, 2026	26.66	29.00	26.64	27.33	27.33	1.49%	290,423
May 7, 2026	27.43	27.50	25.39	26.93	26.93	-2.81%	664,375