Avalyn Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	28.59	28.92	27.72	28.13	28.13	2.59%	526,198
Oct 1, 2026	28.48	28.69	26.86	27.42	27.42	-3.76%	384,673
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
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