Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
13.54
+0.28 (2.11%)
Nov 4, 2024, 4:00 PM EST - Market closed

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 26, 20249.199.358.499.359.352.70%24,698
Sep 25, 20249.789.789.029.109.10-6.63%23,399
Sep 24, 20249.679.809.499.759.750.83%10,820
Sep 23, 20249.799.799.519.679.67-0.51%6,403
Sep 20, 20249.519.729.089.729.723.72%12,279
Sep 19, 20249.409.639.059.379.372.08%8,571
Sep 18, 20249.059.609.059.189.18-2.53%11,045
Sep 17, 20249.009.508.619.429.429.00%24,114
Sep 16, 20248.988.988.348.648.64-3.79%4,080
Sep 13, 20248.578.998.578.988.98-0.11%14,396
Sep 12, 20248.369.038.058.998.999.63%7,931
Sep 11, 20248.118.378.038.208.201.23%6,308
Sep 10, 20248.148.258.098.108.10-0.61%3,132
Sep 9, 20247.948.287.858.158.157.80%19,096
Sep 6, 20247.697.917.507.567.56-1.82%7,029
Sep 5, 20248.228.227.707.707.702.39%6,009
Sep 4, 20248.028.027.507.527.52-4.93%14,092
Sep 3, 20247.108.857.107.917.9113.00%16,240
Aug 30, 20248.859.256.847.007.00-22.65%71,966
Aug 29, 20249.3610.248.859.059.05-4.74%137,182
Aug 28, 202411.8711.879.089.509.50-13.32%51,803
Aug 27, 20249.7111.508.9610.9610.969.60%66,773
Aug 26, 202410.1011.509.4010.0010.008.70%89,378
Aug 23, 20248.509.378.509.209.208.88%26,760
Aug 22, 20248.498.658.418.458.45-2.31%3,033
Aug 21, 20248.539.148.538.658.65-2.92%17,066
Aug 20, 20249.089.538.528.918.91-3.68%10,751
Aug 19, 20249.5010.058.609.259.251.98%14,770
Aug 16, 202410.0010.259.079.079.07-2.47%10,815
Aug 15, 20249.369.759.259.309.30-8.56%11,569
Aug 14, 20249.6110.469.6110.1710.172.95%8,373
Aug 13, 202410.4710.509.659.889.88-0.20%9,761
Aug 12, 202410.5210.799.709.909.90-7.30%20,057
Aug 9, 202410.8211.4610.6810.6810.68-6.85%5,293
Aug 8, 202410.7011.609.8211.4711.475.18%9,139
Aug 7, 202411.6011.6010.9010.9010.900.55%1,237
Aug 6, 202410.4011.6210.4010.8410.845.31%10,553
Aug 5, 202410.5011.709.5010.2910.29-4.69%9,421
Aug 2, 202410.6211.0010.5810.8010.80-2.26%4,437
Aug 1, 202411.4612.2510.9011.0511.05-2.90%6,735
Jul 31, 202410.6612.2410.6611.3811.386.75%19,356
Jul 30, 202411.4311.4310.6610.6610.66-4.39%5,653
Jul 29, 202411.5311.6611.0011.1511.15-3.38%6,901
Jul 26, 202412.0012.0011.3111.5411.54-0.86%6,724
Jul 25, 202411.7312.2511.6311.6411.64-0.68%4,106
Jul 24, 202412.1912.7011.1911.7211.72-4.87%13,175
Jul 23, 202412.2112.5012.2112.3212.32-2.07%4,290
Jul 22, 202412.4012.6812.3012.5812.58-1.55%5,688
Jul 19, 202412.9213.0012.3912.7812.782.14%3,785
Jul 18, 202412.0013.0012.0012.5112.51-3.63%2,916
Jul 17, 202412.0213.1912.0212.9812.983.85%11,040
Jul 16, 202412.4912.6012.3512.5012.50-1.19%4,480
Jul 15, 202412.1912.7511.7412.6512.654.03%14,307
Jul 12, 202412.5112.5111.7412.1612.161.33%2,443
Jul 11, 202412.3112.6312.0012.0012.00-4.34%54,381
Jul 10, 202412.3512.9012.3512.5512.55-2.45%3,812
Jul 9, 202412.6113.3012.5612.8612.86-2.21%4,663
Jul 8, 202412.7513.2312.5813.1513.154.45%7,832
Jul 5, 202411.2412.9910.9912.5912.598.16%19,420
Jul 3, 202411.7512.1011.6111.6411.64-5.06%3,006
Jul 2, 202412.3012.9812.0912.2612.26-2.78%4,241
Jul 1, 202412.1313.0211.3412.6112.611.12%12,944
Jun 28, 202413.0013.1312.4712.4712.47-5.53%10,116
Jun 27, 202413.1613.6013.1313.2013.201.23%18,460
Jun 26, 202413.8713.8713.0413.0413.04-6.15%5,411
Jun 25, 202413.4313.9612.2813.9013.903.46%7,987
Jun 24, 202412.8714.0012.4813.4313.432.99%15,552
Jun 21, 202412.6714.0012.6713.0413.04-1.66%34,856
Jun 20, 202411.1113.2611.1113.2613.2612.37%40,231
Jun 18, 202411.2912.4810.7011.8011.802.88%22,600
Jun 17, 202410.9111.6110.3011.4711.474.94%28,142
Jun 14, 202411.1311.6810.9310.9310.93-6.02%17,497
Jun 13, 202411.3611.6711.2611.6311.631.22%5,016