Avalyn Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	28.19	29.41	27.26	28.67	28.67	2.17%	199,717
Jun 8, 2026	27.62	29.00	26.20	28.06	28.06	3.70%	272,203
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%	204,897
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%	149,532
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%	268,101
May 28, 2026	26.99	29.74	26.99	28.39	28.39	5.85%	394,971
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%	367,886
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
May 6, 2026	27.16	27.74	25.05	27.71	27.71	1.02%	673,816
May 5, 2026	29.32	29.64	25.44	27.43	27.43	-5.64%	467,970
May 4, 2026	30.14	30.67	28.01	29.07	29.07	-2.58%	357,303
May 1, 2026	28.00	30.00	27.50	29.84	29.84	1.19%	830,047