Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
6.54
-0.09 (-1.36%)
At close: Jul 25, 2025, 4:00 PM
6.69
+0.15 (2.29%)
After-hours: Jul 25, 2025, 4:11 PM EDT
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 6.70 | 6.75 | 6.36 | 6.69 | 6.69 | 0.90% | 112,659 |
| Jul 24, 2025 | 6.60 | 6.74 | 6.50 | 6.63 | 6.63 | -0.60% | 22,446 |
| Jul 23, 2025 | 6.47 | 6.89 | 6.34 | 6.67 | 6.67 | 3.89% | 87,902 |
| Jul 22, 2025 | 6.69 | 6.93 | 6.40 | 6.42 | 6.42 | -4.61% | 63,002 |
| Jul 21, 2025 | 6.60 | 7.15 | 6.35 | 6.73 | 6.73 | 7.68% | 116,153 |
| Jul 18, 2025 | 5.60 | 6.50 | 5.50 | 6.25 | 6.25 | 10.42% | 801,169 |
| Jul 17, 2025 | 4.90 | 5.80 | 4.81 | 5.66 | 5.66 | 16.70% | 381,650 |
| Jul 16, 2025 | 4.85 | 4.95 | 4.82 | 4.85 | 4.85 | 1.04% | 26,870 |
| Jul 15, 2025 | 4.91 | 4.95 | 4.72 | 4.80 | 4.80 | -2.04% | 32,067 |
| Jul 14, 2025 | 4.83 | 4.95 | 4.76 | 4.90 | 4.90 | 2.51% | 24,519 |
| Jul 11, 2025 | 4.88 | 4.90 | 4.61 | 4.78 | 4.78 | -2.45% | 40,370 |
| Jul 10, 2025 | 4.96 | 4.96 | 4.80 | 4.90 | 4.90 | -1.01% | 21,165 |
| Jul 9, 2025 | 4.92 | 5.02 | 4.82 | 4.95 | 4.95 | 2.06% | 52,735 |
| Jul 8, 2025 | 4.79 | 4.99 | 4.63 | 4.85 | 4.85 | 2.11% | 32,281 |
| Jul 7, 2025 | 4.91 | 4.98 | 4.75 | 4.75 | 4.75 | -4.23% | 30,001 |
| Jul 3, 2025 | 5.02 | 5.02 | 4.91 | 4.96 | 4.96 | 0.40% | 22,006 |
| Jul 2, 2025 | 4.84 | 5.02 | 4.76 | 4.94 | 4.94 | 2.07% | 554,702 |
| Jul 1, 2025 | 4.98 | 5.05 | 4.80 | 4.84 | 4.84 | -3.01% | 52,821 |
| Jun 30, 2025 | 4.85 | 5.00 | 4.76 | 4.99 | 4.99 | 4.39% | 70,881 |
| Jun 27, 2025 | 4.78 | 4.85 | 4.55 | 4.78 | 4.78 | 0.42% | 93,801 |
| Jun 26, 2025 | 4.78 | 4.83 | 4.53 | 4.76 | 4.76 | -0.63% | 52,797 |
| Jun 25, 2025 | 5.02 | 5.02 | 4.50 | 4.79 | 4.79 | -3.23% | 264,292 |
| Jun 24, 2025 | 4.92 | 4.95 | 4.73 | 4.95 | 4.95 | 3.34% | 69,112 |
| Jun 23, 2025 | 4.55 | 4.90 | 4.55 | 4.79 | 4.79 | 3.23% | 52,240 |
| Jun 20, 2025 | 4.81 | 4.92 | 4.58 | 4.64 | 4.64 | -2.52% | 33,833 |
| Jun 18, 2025 | 4.51 | 4.90 | 4.47 | 4.76 | 4.76 | 6.49% | 41,204 |
| Jun 17, 2025 | 4.60 | 4.77 | 4.46 | 4.47 | 4.47 | -3.04% | 66,739 |
| Jun 16, 2025 | 4.89 | 4.90 | 4.60 | 4.61 | 4.61 | -4.75% | 28,728 |
| Jun 13, 2025 | 4.68 | 4.95 | 4.68 | 4.84 | 4.84 | -0.82% | 44,230 |
| Jun 12, 2025 | 4.71 | 4.95 | 4.62 | 4.88 | 4.88 | 3.61% | 47,041 |
| Jun 11, 2025 | 4.88 | 4.98 | 4.59 | 4.71 | 4.71 | -2.28% | 38,386 |
| Jun 10, 2025 | 4.66 | 5.00 | 4.61 | 4.82 | 4.82 | 5.70% | 129,834 |
| Jun 9, 2025 | 4.30 | 4.69 | 4.20 | 4.56 | 4.56 | 11.22% | 197,413 |
| Jun 6, 2025 | 4.33 | 4.49 | 4.06 | 4.10 | 4.10 | -5.31% | 89,070 |
| Jun 5, 2025 | 4.31 | 4.50 | 4.15 | 4.33 | 4.33 | -0.46% | 496,002 |
| Jun 4, 2025 | 4.42 | 4.55 | 4.13 | 4.35 | 4.35 | -1.14% | 49,690 |
| Jun 3, 2025 | 4.45 | 4.48 | 4.27 | 4.40 | 4.40 | 1.15% | 69,358 |
| Jun 2, 2025 | 4.11 | 4.71 | 3.93 | 4.35 | 4.35 | 8.75% | 139,389 |
| May 30, 2025 | 3.78 | 4.00 | 3.61 | 4.00 | 4.00 | 7.53% | 60,599 |
| May 29, 2025 | 3.59 | 3.82 | 3.58 | 3.72 | 3.72 | 3.62% | 47,824 |
| May 28, 2025 | 3.70 | 3.70 | 3.43 | 3.59 | 3.59 | -0.83% | 33,433 |
| May 27, 2025 | 3.83 | 3.87 | 3.58 | 3.62 | 3.62 | -3.47% | 62,839 |
| May 23, 2025 | 3.86 | 4.03 | 3.67 | 3.75 | 3.75 | -4.09% | 29,549 |
| May 22, 2025 | 3.78 | 3.92 | 3.67 | 3.91 | 3.91 | 3.17% | 79,592 |
| May 21, 2025 | 3.98 | 4.30 | 3.77 | 3.79 | 3.79 | -7.56% | 26,896 |
| May 20, 2025 | 3.98 | 4.41 | 3.89 | 4.10 | 4.10 | 2.50% | 180,478 |
| May 19, 2025 | 3.98 | 4.10 | 3.72 | 4.00 | 4.00 | 2.30% | 75,890 |
| May 16, 2025 | 3.88 | 4.22 | 3.86 | 3.91 | 3.91 | 1.30% | 89,581 |
| May 15, 2025 | 3.65 | 3.86 | 3.53 | 3.86 | 3.86 | 7.22% | 31,251 |
| May 14, 2025 | 3.70 | 3.76 | 3.39 | 3.60 | 3.60 | -2.17% | 39,484 |