Skip to main content
logo
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
17.02
-1.14 (-6.28%)
Jan 2, 2026, 4:00 PM EST - Market closed

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 2, 202618.1918.1916.6717.0217.02-6.28%307,105
Dec 31, 202517.7018.5417.4918.1618.161.97%128,724
Dec 30, 202518.4918.5017.6017.8117.81-4.04%172,899
Dec 29, 202518.2718.6218.1018.5618.561.03%131,673
Dec 26, 202518.9019.0018.2018.3718.37-2.86%138,141
Dec 24, 202518.5719.1818.2118.9118.911.29%140,658
Dec 23, 202518.9419.3518.2818.6718.67-2.61%337,774
Dec 22, 202518.6219.9718.5919.1719.173.06%461,662
Dec 19, 202518.9819.6018.5818.6018.60-1.64%662,723
Dec 18, 202520.0020.1218.8018.9118.91-1.77%758,592
Dec 17, 202519.0020.2018.9019.2519.252.28%319,701
Dec 16, 202517.5419.7017.1818.8218.826.33%417,612
Dec 15, 202518.6120.2817.6217.7017.70-4.84%143,073
Dec 12, 202519.0019.3918.0318.6018.60-4.66%374,495
Dec 11, 202519.9520.7219.5119.5119.51-2.21%190,012
Dec 10, 202519.4820.2519.2519.9519.953.69%228,810
Dec 9, 202519.2319.8818.3719.2419.24-1.03%319,187
Dec 8, 202517.8920.4517.8219.4419.4410.71%507,788
Dec 5, 202517.8218.0317.2117.5617.56-2.17%134,180
Dec 4, 202516.9118.8016.6317.9517.955.77%381,086
Dec 3, 202515.9716.9715.5316.9716.976.93%321,015
Dec 2, 202516.9716.9715.5415.8715.87-5.42%373,708
Dec 1, 202518.6118.7516.0916.7816.78-11.68%508,406
Nov 28, 202518.6019.2518.3319.0019.002.43%187,672
Nov 26, 202519.1219.1318.3918.5518.55-2.32%117,997
Nov 25, 202518.1119.2918.0018.9918.995.50%391,184
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%337,736
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