Skip to main content
logo
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
18.00
+0.17 (0.95%)
Nov 24, 2025, 4:00 PM EST - Market closed

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 24, 202517.9118.9017.5518.0018.000.95%325,981
Nov 21, 202517.9918.0716.9017.8317.830.51%164,530
Nov 20, 202517.9518.1516.7517.7417.740.85%337,436
Nov 19, 202518.0118.1817.2917.5917.59-2.28%220,274
Nov 18, 202516.7618.5216.0918.0018.006.67%560,182
Nov 17, 202515.1117.5414.9716.8816.8811.68%923,796
Nov 14, 202514.3015.6114.0115.1115.112.58%526,903
Nov 13, 202515.3115.6214.3814.7314.73-4.54%262,836
Nov 12, 202515.5816.0315.0115.4315.43-0.45%301,655
Nov 11, 202515.0015.9215.0015.5015.501.87%394,194
Nov 10, 202515.3515.9814.4115.2215.221.10%482,521
Nov 7, 202515.3315.6214.1615.0515.05-2.40%623,052
Nov 6, 202515.8216.7515.3015.4215.42-6.26%485,517
Nov 5, 202516.1017.1116.1016.4516.452.24%310,670
Nov 4, 202516.3616.9015.8116.0916.09-3.48%144,957
Nov 3, 202518.0018.6616.3116.6716.67-7.54%319,090
Oct 31, 202518.2718.5017.5318.0318.03-0.03%108,951
Oct 30, 202517.9318.3417.5618.0418.04-0.03%130,910
Oct 29, 202518.2018.8917.7218.0418.04-1.85%170,103
Oct 28, 202517.8019.0117.4718.3818.382.17%323,308
Oct 27, 202517.8318.5016.7717.9917.992.39%469,486
Oct 24, 202517.9318.5317.2517.5717.57-1.95%516,877
Oct 23, 202517.0219.2016.5417.9217.9213.56%513,175
Oct 22, 202517.0617.7715.5815.7815.78-9.47%523,781
Oct 21, 202517.5219.4117.1017.4317.432.08%912,406
Oct 20, 202515.9517.5015.3617.0817.0811.24%727,246
Oct 17, 202513.9315.4913.6015.3515.359.64%364,321
Oct 16, 202514.1515.0013.9014.0014.000.72%249,681
Oct 15, 202513.9914.2813.4213.9013.90-0.64%187,261
Oct 14, 202513.5914.2413.3713.9913.992.34%169,313
Oct 13, 202513.7914.4813.2013.6713.67-2.01%273,970
Oct 10, 202514.7214.9113.8213.9513.95-6.81%244,495
Oct 9, 202514.3515.7114.2414.9714.975.27%622,755
Oct 8, 202513.4815.9913.4814.2214.225.49%399,694
Oct 7, 202514.1614.3013.4013.4813.48-3.71%225,789
Oct 6, 202513.4314.7313.4314.0014.004.48%315,364
Oct 3, 202512.9513.6012.8413.4013.403.08%312,274
Oct 2, 202512.9513.3512.4113.0013.000.31%275,204
Oct 1, 202512.8014.1812.7112.9612.961.97%557,899
Sep 30, 202513.1213.2912.6112.7112.71-2.38%496,337
Sep 29, 202513.3014.0712.5013.0213.0220.56%3,057,673
Sep 26, 202511.3912.0010.7010.8010.80-6.49%304,634
Sep 25, 202511.3812.2011.1211.5511.55-0.43%240,416
Sep 24, 202511.2511.8011.1811.6011.603.11%222,301
Sep 23, 202511.7911.8310.9711.2511.25-3.85%226,716
Sep 22, 202511.2711.8411.2511.7011.70-1.10%262,056
Sep 19, 202511.8411.9011.5011.8311.83-0.42%323,673
Sep 18, 202511.4912.0911.2511.8811.884.85%558,639
Sep 17, 20259.8411.769.8411.3311.3316.09%928,029
Sep 16, 202510.2010.339.549.769.76-3.75%294,318