Skip to main content
logo
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
16.70
+1.77 (11.86%)
At close: Apr 1, 2026, 4:00 PM EDT
17.03
+0.33 (1.98%)
After-hours: Apr 1, 2026, 7:42 PM EDT

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202615.1917.6015.0016.7016.7011.86%952,019
Mar 31, 202614.1215.0913.5514.9314.937.18%1,047,511
Mar 30, 202613.7314.0013.5013.9313.930.29%518,506
Mar 27, 202613.8014.0213.4913.8913.89-0.43%555,511
Mar 26, 202613.8014.4613.5913.9513.95-932,025
Mar 25, 202614.2614.7913.5013.9513.953.72%1,141,862
Mar 24, 202613.5014.7813.1513.4513.45-0.37%982,446
Mar 23, 202613.4214.1513.0813.5013.500.60%2,592,202
Mar 20, 202613.9414.8013.1913.4213.42-5.63%475,856
Mar 19, 202614.3015.2514.0914.2214.22-3.13%866,901
Mar 18, 202615.2515.3314.6114.6814.68-4.55%380,839
Mar 17, 202615.9116.1415.3715.3815.38-4.00%730,290
Mar 16, 202615.9816.3815.5916.0216.021.39%385,647
Mar 13, 202616.7117.1515.4515.8015.80-5.45%314,460
Mar 12, 202616.8117.0916.1316.7116.71-2.28%721,962
Mar 11, 202616.9417.4816.8617.1017.101.03%1,311,412
Mar 10, 202617.3518.0216.6816.9316.93-2.22%639,558
Mar 9, 202617.1417.9916.9217.3117.31-531,970
Mar 6, 202617.1918.3517.0617.3117.31-1.54%436,119
Mar 5, 202618.1718.5217.3717.5817.58-4.25%1,269,132
Mar 4, 202618.9219.0817.7518.3618.36-2.60%847,811
Mar 3, 202617.7318.9516.9318.8518.854.84%490,015
Mar 2, 202616.9918.0915.7817.9817.982.74%504,026
Feb 27, 202617.2617.6416.5917.5017.50-0.79%1,015,993
Feb 26, 202616.8617.8716.1417.6417.644.66%777,208
Feb 25, 202616.3016.8615.9816.8616.864.04%239,932
Feb 24, 202614.8016.5014.8016.2016.209.46%628,983
Feb 23, 202614.1215.0413.5614.8014.804.15%352,238
Feb 20, 202615.6416.1114.1914.2114.21-11.02%431,149
Feb 19, 202614.8916.6214.4315.9715.976.47%624,045
Feb 18, 202615.0315.3614.2415.0015.00-0.46%391,512
Feb 17, 202613.9815.2613.7815.0715.075.68%495,757
Feb 13, 202614.4714.9414.0314.2614.26-0.97%363,000
Feb 12, 202614.3114.5313.9314.4014.400.35%378,083
Feb 11, 202614.6114.8113.5014.3514.35-1.78%317,785
Feb 10, 202614.0114.7513.7814.6114.614.28%258,901
Feb 9, 202614.1314.3913.5514.0114.01-1.27%300,539
Feb 6, 202613.5014.4513.1914.1914.197.91%319,370
Feb 5, 202614.2015.2913.0413.1513.15-8.49%308,368
Feb 4, 202616.0316.1514.3514.3714.37-9.96%350,290
Feb 3, 202615.6516.0415.0515.9615.961.98%455,333
Feb 2, 202616.0916.8015.4915.6515.653.57%808,079
Jan 30, 202615.0415.3514.6315.1115.11-0.92%631,798
Jan 29, 202614.8215.4114.8215.2515.251.87%280,641
Jan 28, 202616.0516.0614.5014.9714.97-6.79%693,169
Jan 27, 202615.6516.0915.5616.0616.062.62%468,969
Jan 26, 202615.7316.1015.4415.6515.65-0.63%224,172
Jan 23, 202616.2516.5415.3715.7515.75-3.08%249,623
Jan 22, 202615.9417.1215.6516.2516.253.11%315,614
Jan 21, 202614.8015.9214.5215.7615.766.49%332,303