Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
14.22
+0.74 (5.49%)
At close: Oct 8, 2025, 4:00 PM EDT
14.11
-0.11 (-0.77%)
After-hours: Oct 8, 2025, 5:51 PM EDT
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 13.48 | 15.99 | 13.48 | 14.22 | 14.22 | 5.49% | 399,666 |
| Oct 7, 2025 | 14.16 | 14.30 | 13.40 | 13.48 | 13.48 | -3.71% | 225,789 |
| Oct 6, 2025 | 13.43 | 14.73 | 13.43 | 14.00 | 14.00 | 4.48% | 315,364 |
| Oct 3, 2025 | 12.95 | 13.60 | 12.84 | 13.40 | 13.40 | 3.08% | 312,274 |
| Oct 2, 2025 | 12.95 | 13.35 | 12.41 | 13.00 | 13.00 | 0.31% | 275,204 |
| Oct 1, 2025 | 12.80 | 14.18 | 12.71 | 12.96 | 12.96 | 1.97% | 557,899 |
| Sep 30, 2025 | 13.12 | 13.29 | 12.61 | 12.71 | 12.71 | -2.38% | 496,337 |
| Sep 29, 2025 | 13.30 | 14.07 | 12.50 | 13.02 | 13.02 | 20.56% | 3,057,673 |
| Sep 26, 2025 | 11.39 | 12.00 | 10.70 | 10.80 | 10.80 | -6.49% | 304,634 |
| Sep 25, 2025 | 11.38 | 12.20 | 11.12 | 11.55 | 11.55 | -0.43% | 240,416 |
| Sep 24, 2025 | 11.25 | 11.80 | 11.18 | 11.60 | 11.60 | 3.11% | 222,301 |
| Sep 23, 2025 | 11.79 | 11.83 | 10.97 | 11.25 | 11.25 | -3.85% | 226,716 |
| Sep 22, 2025 | 11.27 | 11.84 | 11.25 | 11.70 | 11.70 | -1.10% | 262,056 |
| Sep 19, 2025 | 11.84 | 11.90 | 11.50 | 11.83 | 11.83 | -0.42% | 323,673 |
| Sep 18, 2025 | 11.49 | 12.09 | 11.25 | 11.88 | 11.88 | 4.85% | 558,639 |
| Sep 17, 2025 | 9.84 | 11.76 | 9.84 | 11.33 | 11.33 | 16.09% | 928,029 |
| Sep 16, 2025 | 10.20 | 10.33 | 9.54 | 9.76 | 9.76 | -3.75% | 294,318 |
| Sep 15, 2025 | 10.78 | 11.16 | 9.97 | 10.14 | 10.14 | -4.83% | 187,458 |
| Sep 12, 2025 | 10.88 | 11.33 | 10.55 | 10.66 | 10.66 | -2.07% | 117,034 |
| Sep 11, 2025 | 11.02 | 11.60 | 10.72 | 10.88 | 10.88 | -1.27% | 106,454 |
| Sep 10, 2025 | 11.59 | 11.85 | 10.97 | 11.02 | 11.02 | -5.08% | 110,725 |
| Sep 9, 2025 | 11.27 | 11.92 | 11.21 | 11.61 | 11.61 | 1.75% | 121,050 |
| Sep 8, 2025 | 11.84 | 12.11 | 11.26 | 11.41 | 11.41 | -1.64% | 115,708 |
| Sep 5, 2025 | 10.85 | 12.41 | 10.51 | 11.60 | 11.60 | 14.17% | 363,338 |
| Sep 4, 2025 | 10.67 | 10.70 | 10.06 | 10.16 | 10.16 | -3.74% | 74,781 |
| Sep 3, 2025 | 8.94 | 10.80 | 8.73 | 10.56 | 10.56 | 17.02% | 608,216 |
| Sep 2, 2025 | 9.26 | 9.65 | 8.65 | 9.02 | 9.02 | -2.91% | 266,340 |
| Aug 29, 2025 | 9.42 | 9.70 | 9.10 | 9.29 | 9.29 | -0.54% | 76,632 |
| Aug 28, 2025 | 9.63 | 9.75 | 9.22 | 9.34 | 9.34 | -3.21% | 82,051 |
| Aug 27, 2025 | 9.54 | 9.84 | 9.50 | 9.65 | 9.65 | 1.58% | 148,703 |
| Aug 26, 2025 | 9.37 | 9.67 | 9.16 | 9.50 | 9.50 | 1.06% | 125,849 |
| Aug 25, 2025 | 9.82 | 9.94 | 9.18 | 9.40 | 9.40 | -4.86% | 58,307 |
| Aug 22, 2025 | 9.32 | 10.17 | 9.18 | 9.88 | 9.88 | 5.44% | 148,467 |
| Aug 21, 2025 | 9.14 | 9.67 | 9.12 | 9.37 | 9.37 | 1.63% | 102,326 |
| Aug 20, 2025 | 8.79 | 9.29 | 8.41 | 9.22 | 9.22 | 3.65% | 221,470 |
| Aug 19, 2025 | 9.07 | 9.25 | 8.89 | 8.90 | 8.90 | -1.82% | 117,920 |
| Aug 18, 2025 | 9.03 | 9.35 | 8.87 | 9.06 | 9.06 | 0.44% | 227,480 |
| Aug 15, 2025 | 9.60 | 9.80 | 8.80 | 9.02 | 9.02 | 0.78% | 176,007 |
| Aug 14, 2025 | 8.92 | 9.00 | 8.59 | 8.95 | 8.95 | -1.38% | 944,343 |
| Aug 13, 2025 | 9.47 | 9.70 | 8.93 | 9.08 | 9.08 | -3.04% | 105,389 |
| Aug 12, 2025 | 9.01 | 9.88 | 8.51 | 9.36 | 9.36 | 3.94% | 148,096 |
| Aug 11, 2025 | 8.93 | 9.70 | 8.29 | 9.01 | 9.01 | 0.84% | 213,813 |
| Aug 8, 2025 | 8.76 | 9.25 | 8.37 | 8.93 | 8.93 | 6.95% | 392,508 |
| Aug 7, 2025 | 8.35 | 8.79 | 8.01 | 8.35 | 8.35 | 0.48% | 857,068 |
| Aug 6, 2025 | 8.29 | 8.63 | 8.00 | 8.31 | 8.31 | 1.34% | 186,633 |
| Aug 5, 2025 | 9.14 | 9.20 | 7.87 | 8.20 | 8.20 | -8.58% | 1,547,005 |
| Aug 4, 2025 | 7.98 | 9.41 | 7.95 | 8.97 | 8.97 | 13.69% | 247,647 |
| Aug 1, 2025 | 7.73 | 8.75 | 7.51 | 7.89 | 7.89 | - | 242,144 |
| Jul 31, 2025 | 6.57 | 7.96 | 6.57 | 7.89 | 7.89 | 18.47% | 709,227 |
| Jul 30, 2025 | 6.65 | 7.11 | 6.51 | 6.66 | 6.66 | 1.83% | 56,840 |