Avalyn Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	35.15	35.39	33.56	33.57	33.57	-3.17%	132,882
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
Aug 14, 2026	36.80	39.48	35.07	39.25	39.25	7.30%	193,374
Aug 13, 2026	37.48	38.00	35.70	36.58	36.58	-2.14%	266,309
Aug 12, 2026	36.44	39.99	35.31	37.38	37.38	5.41%	378,237
Aug 11, 2026	34.82	35.84	34.30	35.46	35.46	2.60%	219,806
Aug 10, 2026	34.13	35.20	32.84	34.56	34.56	1.89%	145,076
Aug 7, 2026	33.00	34.15	32.25	33.92	33.92	3.73%	120,915
Aug 6, 2026	32.20	33.28	31.38	32.70	32.70	2.19%	122,725
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%	176,668
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%	112,287
Jul 28, 2026	27.86	28.10	26.81	27.79	27.79	0.62%	186,842
Jul 27, 2026	28.25	29.10	27.43	27.62	27.62	-1.18%	193,541
Jul 24, 2026	29.98	30.26	27.84	27.95	27.95	-5.99%	139,587
Jul 23, 2026	28.37	29.92	28.37	29.73	29.73	3.52%	281,812
Jul 22, 2026	28.66	30.45	28.25	28.72	28.72	-1.07%	293,985
Jul 21, 2026	28.38	29.14	28.01	29.03	29.03	1.40%	307,466
Jul 20, 2026	28.31	29.02	27.84	28.63	28.63	1.17%	195,722
Jul 17, 2026	25.25	29.27	24.90	28.30	28.30	10.20%	364,051
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%	232,141
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%	322,027
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%	406,256
Jul 6, 2026	29.42	29.42	27.36	27.65	27.65	-7.00%	518,809
Jul 2, 2026	30.14	31.08	28.57	29.73	29.73	-1.46%	582,507