Skip to main content
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
8.91
-0.17 (-1.87%)
Dec 20, 2024, 4:00 PM EST - Market closed

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20249.109.818.678.918.91-1.87%949,769
Dec 19, 20249.999.999.089.089.08-2.16%65,100
Dec 18, 20249.559.929.039.289.28-1.07%125,400
Dec 17, 20249.509.599.009.389.38-0.42%198,920
Dec 16, 20249.239.829.109.429.422.06%57,718
Dec 13, 20249.299.408.779.239.231.32%189,200
Dec 12, 20249.239.638.909.119.11-2.98%55,500
Dec 11, 20249.659.909.069.399.39-3.10%117,316
Dec 10, 202410.6312.009.449.699.69-7.71%257,600
Dec 9, 202410.3210.509.9910.5010.503.45%78,800
Dec 6, 20249.7010.469.6710.1510.151.70%47,225
Dec 5, 20249.9310.009.719.989.98-0.20%29,700
Dec 4, 20249.9510.269.8110.0010.000.40%79,913
Dec 3, 20249.5810.109.359.969.961.12%152,337
Dec 2, 20249.4810.009.119.859.853.14%121,100
Nov 29, 20249.5510.009.389.559.55-20,126
Nov 27, 20249.999.999.319.559.55-4.40%36,100
Nov 26, 20249.859.999.149.999.991.63%41,711
Nov 25, 202410.0010.509.579.839.83-2.96%88,512
Nov 22, 20249.6010.519.4010.1310.134.97%80,600
Nov 21, 202410.6910.889.609.659.65-11.47%88,500
Nov 20, 202411.1411.1410.3310.9010.90-1.36%49,300
Nov 19, 202411.3011.4810.6411.0511.05-3.91%62,700
Nov 18, 202412.4112.4111.5011.5011.50-7.33%29,652
Nov 15, 202413.5013.5012.3012.4112.41-7.94%50,741
Nov 14, 202413.4813.5912.7813.4813.480.60%55,143
Nov 13, 202412.5613.4712.5613.4013.404.61%131,907
Nov 12, 202412.7713.3012.1012.8112.81-3.32%240,930
Nov 11, 202412.0713.2512.0713.2513.25-0.45%170,400
Nov 8, 202412.0013.3112.0013.3113.313.10%8,900
Nov 7, 202412.4213.3012.4212.9112.91-3.66%15,900
Nov 6, 202413.2013.4013.1113.4013.40-0.22%7,800
Nov 5, 202413.2313.5012.8513.4313.43-0.81%6,143
Nov 4, 202412.9713.6012.5913.5413.544.39%51,500
Nov 1, 202413.1013.1912.7512.9712.97-0.31%37,500
Oct 31, 202412.5513.4011.9813.0113.013.42%29,600
Oct 30, 202413.1113.5012.4012.5812.58-7.50%8,700
Oct 29, 202413.7713.7712.7113.6013.60-3.55%16,343
Oct 28, 202416.0016.0013.1014.1014.10-2.35%56,122
Oct 25, 202413.6914.9013.5814.4414.449.39%265,700
Oct 24, 202411.6114.4811.3713.2013.2013.60%110,600
Oct 23, 202411.3211.6311.1511.6211.620.35%5,742
Oct 22, 202411.3111.6510.8311.5811.580.78%12,700
Oct 21, 202410.3911.4910.3911.4911.492.77%6,100
Oct 18, 202410.5411.1810.0111.1811.187.50%12,309
Oct 17, 202410.1810.439.6510.4010.401.07%3,700
Oct 16, 20249.7410.299.3410.2910.296.19%6,049
Oct 15, 20249.259.759.209.699.694.31%8,507
Oct 14, 20249.279.509.009.299.29-2.62%3,700
Oct 11, 202410.1210.129.219.549.54-5.82%11,721
Oct 10, 20249.0010.439.0010.1310.1312.18%20,414
Oct 9, 20249.059.809.039.039.03-6.23%18,034
Oct 8, 20249.529.999.519.639.63-20,300
Oct 7, 20249.6710.109.219.639.63-1.43%26,700
Oct 4, 20249.509.849.339.779.773.17%11,922
Oct 3, 20249.259.819.009.479.47-7.16%5,500
Oct 2, 20248.9710.208.8010.2010.2013.46%17,900
Oct 1, 20249.449.448.808.998.99-5.37%33,800
Sep 30, 20249.219.509.019.509.501.06%8,800
Sep 27, 20249.409.409.039.409.400.53%14,000
Sep 26, 20249.199.358.499.359.352.75%24,700
Sep 25, 20249.789.789.029.109.10-6.67%23,400
Sep 24, 20249.679.809.499.759.750.83%10,820
Sep 23, 20249.799.799.519.679.67-0.51%6,403
Sep 20, 20249.519.729.089.729.723.74%12,300
Sep 19, 20249.409.639.059.379.372.07%8,600
Sep 18, 20249.059.609.059.189.18-2.55%11,045
Sep 17, 20249.009.508.619.429.429.03%24,114
Sep 16, 20248.988.988.348.648.64-3.79%4,100
Sep 13, 20248.578.998.578.988.98-0.11%14,400
Sep 12, 20248.369.038.058.998.999.63%7,931
Sep 11, 20248.118.378.038.208.201.23%6,308
Sep 10, 20248.148.258.098.108.10-0.61%3,132
Sep 9, 20247.948.287.858.158.157.80%19,100
Sep 6, 20247.697.917.507.567.56-1.82%7,029
Sep 5, 20248.228.227.707.707.702.39%6,009
Sep 4, 20248.028.027.507.527.52-4.93%28,402
Sep 3, 20247.108.857.107.917.9113.00%16,240
Aug 30, 20248.859.256.847.007.00-22.65%71,966
Aug 29, 20249.3610.248.859.059.05-4.74%137,182
Aug 28, 202411.8711.879.089.509.50-13.32%51,803
Aug 27, 20249.7111.508.9610.9610.969.60%66,800
Aug 26, 202410.1011.509.4010.0010.008.70%89,400
Aug 23, 20248.509.378.509.209.208.88%26,760
Aug 22, 20248.498.658.418.458.45-2.31%3,033
Aug 21, 20248.539.148.538.658.65-2.92%17,100
Aug 20, 20249.089.538.528.918.91-3.68%10,751
Aug 19, 20249.5010.058.609.259.251.98%14,770
Aug 16, 202410.0010.259.079.079.07-2.47%10,815
Aug 15, 20249.369.759.259.309.30-8.55%11,600
Aug 14, 20249.6110.469.6110.1710.172.94%8,400
Aug 13, 202410.4710.509.659.889.88-0.20%9,761
Aug 12, 202410.5210.799.709.909.90-7.30%20,100
Aug 9, 202410.8211.4610.6810.6810.68-6.89%5,300
Aug 8, 202410.7011.609.8211.4711.475.23%9,139
Aug 7, 202411.6011.6010.9010.9010.900.55%1,237
Aug 6, 202410.4011.6210.4010.8410.845.34%10,600
Aug 5, 202410.5011.709.5010.2910.29-4.72%9,421
Aug 2, 202410.6211.0010.5810.8010.80-2.26%4,437
Aug 1, 202411.4612.2510.9011.0511.05-2.90%6,735