Skip to main content
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
8.44
+1.28 (17.88%)
Feb 21, 2025, 4:00 PM EST - Market closed

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 11, 20258.018.117.587.667.66-3.77%28,752
Feb 10, 20258.118.187.907.967.96-2.69%9,170
Feb 7, 20258.148.207.798.188.18-0.12%22,978
Feb 6, 20258.388.387.958.198.19-2.27%11,978
Feb 5, 20258.168.507.948.388.383.33%34,992
Feb 4, 20258.198.457.908.118.111.12%40,078
Feb 3, 20258.178.807.828.028.02-4.75%40,933
Jan 31, 20258.088.607.918.428.426.58%44,386
Jan 30, 20257.528.287.367.907.903.95%45,776
Jan 29, 20257.838.507.427.607.60-5.47%51,336
Jan 28, 20257.198.077.058.048.0412.29%36,161
Jan 27, 20257.608.447.087.167.16-5.04%54,633
Jan 24, 20257.667.757.277.547.54-0.53%104,595
Jan 23, 20256.607.966.507.587.5815.02%150,053
Jan 22, 20256.736.856.506.596.59-4.49%11,071
Jan 21, 20256.857.436.766.906.902.22%61,118
Jan 17, 20256.736.836.046.756.750.30%238,024
Jan 16, 20256.237.176.206.736.736.49%77,926
Jan 15, 20256.536.905.996.326.32-3.07%112,300
Jan 14, 20256.856.876.366.526.52-5.09%23,589
Jan 13, 20257.047.476.606.876.87-1.86%63,520
Jan 10, 20256.917.256.707.007.00-0.43%89,700
Jan 8, 20257.507.506.787.037.03-6.39%114,323
Jan 7, 20258.198.207.147.517.51-5.89%106,477
Jan 6, 20258.448.977.767.987.98-4.89%80,709
Jan 3, 20258.558.998.008.398.39-0.47%88,968
Jan 2, 20257.508.707.508.438.4313.46%97,929
Dec 31, 20247.808.147.347.437.43-4.74%44,833
Dec 30, 20248.248.337.367.807.80-6.36%54,238
Dec 27, 20249.109.278.108.338.33-8.36%102,852
Dec 26, 20248.559.398.199.099.093.18%94,858
Dec 24, 20249.139.418.678.818.81-3.08%38,734
Dec 23, 20248.899.408.019.099.092.02%181,361
Dec 20, 20249.109.818.678.918.91-1.87%949,861
Dec 19, 20249.999.999.089.089.08-2.16%65,099
Dec 18, 20249.559.929.039.289.28-1.07%125,373
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%189,188
Dec 12, 20249.239.638.909.119.11-2.98%55,457
Dec 11, 20249.659.909.069.399.39-3.10%117,316
Dec 10, 202410.6312.009.449.699.69-7.71%257,599
Dec 9, 202410.3210.509.9910.5010.503.45%78,770
Dec 6, 20249.7010.469.6710.1510.151.70%47,225
Dec 5, 20249.9310.009.719.989.98-0.20%29,670
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%121,058
Nov 29, 20249.5510.009.389.559.55-20,126
Nov 27, 20249.999.999.319.559.55-4.40%36,073
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%80,588
Nov 21, 202410.6910.889.609.659.65-11.47%88,475
Nov 20, 202411.1411.1410.3310.9010.90-1.36%49,266
Nov 19, 202411.3011.4810.6411.0511.05-3.91%62,687
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%170,392
Nov 8, 202412.0013.3112.0013.3113.313.10%8,851
Nov 7, 202412.4213.3012.4212.9112.91-3.66%15,883
Nov 6, 202413.2013.4013.1113.4013.40-0.22%7,790
Nov 5, 202413.2313.5012.8513.4313.43-0.81%6,143
Nov 4, 202412.9713.6012.5913.5413.544.44%51,492
Nov 1, 202413.1013.1912.7512.9712.97-0.35%37,467
Oct 31, 202412.5513.4011.9813.0113.013.42%29,572
Oct 30, 202413.1113.5012.4012.5812.58-7.50%8,690
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%265,674
Oct 24, 202411.6114.4811.3713.2013.2013.60%110,592
Oct 23, 202411.3211.6311.1511.6211.620.35%5,742
Oct 22, 202411.3111.6510.8311.5811.580.78%12,657
Oct 21, 202410.3911.4910.3911.4911.492.77%6,058
Oct 18, 202410.5411.1810.0111.1811.187.50%12,309
Oct 17, 202410.1810.439.6510.4010.401.07%3,656
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, 20249.529.999.519.639.63-0.03%20,289
Oct 7, 20249.6710.109.219.639.63-1.38%26,693
Oct 4, 20249.509.849.339.779.773.15%11,922
Oct 3, 20249.259.819.009.479.47-7.16%5,473
Oct 2, 20248.9710.208.8010.2010.2013.43%17,883
Oct 1, 20249.449.448.808.998.99-5.35%33,766
Sep 30, 20249.219.509.019.509.501.06%8,759
Sep 27, 20249.409.409.039.409.400.53%13,987