Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
4.920
-0.030 (-0.61%)
Apr 24, 2025, 4:00 PM EDT - Market closed

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20255.085.084.774.884.88-1.41%38,256
Apr 23, 20255.005.264.804.954.951.64%45,535
Apr 22, 20254.404.974.404.874.8710.43%75,384
Apr 21, 20254.344.774.154.414.41-87,214
Apr 17, 20254.664.954.314.414.41-4.75%74,408
Apr 16, 20254.855.094.604.634.63-5.51%26,466
Apr 15, 20255.325.854.594.904.90-8.92%260,632
Apr 14, 20254.905.444.645.385.389.80%92,799
Apr 11, 20255.045.154.754.904.90-0.81%33,442
Apr 10, 20255.165.754.444.944.94-3.14%63,120
Apr 9, 20255.435.445.025.105.10-7.10%64,561
Apr 8, 20256.316.665.365.495.49-4.69%46,627
Apr 7, 20255.715.935.005.765.76-0.69%34,239
Apr 4, 20256.526.525.565.805.80-11.99%51,231
Apr 3, 20256.907.006.406.596.59-6.92%41,242
Apr 2, 20256.987.416.987.087.083.36%25,655
Apr 1, 20258.378.376.816.856.85-14.48%28,465
Mar 31, 20258.178.467.728.018.01-5.32%39,384
Mar 28, 20258.578.908.168.468.46-3.09%36,738
Mar 27, 20258.409.007.888.738.734.43%83,699
Mar 26, 20258.908.998.048.368.36-2.11%34,998
Mar 25, 20258.479.708.148.548.5411.93%300,702
Mar 24, 20257.607.636.987.637.63-0.39%19,380
Mar 21, 20257.908.197.477.667.66-6.81%33,870
Mar 20, 20257.658.307.658.228.222.88%28,082
Mar 19, 20257.608.007.607.997.992.83%8,115
Mar 18, 20257.707.887.287.777.771.04%25,790
Mar 17, 20257.697.807.067.697.694.06%34,509
Mar 14, 20257.437.567.097.397.39-0.40%36,385
Mar 13, 20257.647.987.217.427.42-3.64%33,381
Mar 12, 20258.058.117.417.707.70-3.63%27,454
Mar 11, 20257.148.407.077.997.9911.13%1,228,478
Mar 10, 20257.808.257.017.197.19-7.35%43,369
Mar 7, 20257.368.907.007.767.765.87%124,934
Mar 6, 20256.857.716.837.337.335.01%21,919
Mar 5, 20256.947.176.486.986.981.16%29,218
Mar 4, 20256.387.286.386.906.902.99%24,907
Mar 3, 20257.317.316.556.706.70-8.34%25,958
Feb 28, 20256.997.336.357.317.3110.76%48,816
Feb 27, 20256.836.906.496.606.60-1.49%14,882
Feb 26, 20257.157.156.706.706.70-7.59%24,585
Feb 25, 20258.108.106.827.257.25-10.49%52,032
Feb 24, 20258.7111.238.008.108.10-4.03%175,542
Feb 21, 20257.988.657.368.448.4417.88%47,953
Feb 20, 20257.287.286.817.167.162.43%21,443
Feb 19, 20257.127.186.886.996.99-1.41%32,673
Feb 18, 20257.477.477.017.097.09-3.54%26,566
Feb 14, 20257.778.007.297.357.35-4.92%49,083
Feb 13, 20257.817.917.617.737.730.65%30,474
Feb 12, 20257.687.977.427.687.680.26%21,783