Skip to main content
logo
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
16.71
-0.39 (-2.28%)
At close: Mar 12, 2026, 4:00 PM EDT
16.46
-0.25 (-1.50%)
After-hours: Mar 12, 2026, 7:45 PM EDT

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 20, 202614.6415.2914.6314.8014.80-1.73%418,942
Jan 16, 202615.6415.9814.8915.0615.06-3.71%358,391
Jan 15, 202616.2116.3715.6315.6415.64-3.40%226,636
Jan 14, 202617.2917.2915.9416.1916.19-5.87%570,717
Jan 13, 202616.6717.3116.0917.2017.203.18%199,920
Jan 12, 202617.1117.4715.9316.6716.67-1.65%182,998
Jan 9, 202617.1717.2416.7916.9516.95-0.94%175,324
Jan 8, 202616.9417.7216.4017.1117.111.00%450,076
Jan 7, 202615.5017.5815.4916.9416.946.51%274,950
Jan 6, 202616.1216.3815.7015.9115.91-0.78%150,455
Jan 5, 202617.0017.1815.1916.0316.03-5.82%421,027
Jan 2, 202618.1918.1916.6717.0217.02-6.28%307,105
Dec 31, 202517.7018.5417.4918.1618.161.97%190,915
Dec 30, 202518.4918.5017.6017.8117.81-4.04%172,899