Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
10.90
-0.15 (-1.36%)
Nov 20, 2024, 4:00 PM EST - Market closed
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.14 | 11.14 | 10.33 | 10.90 | 10.90 | -1.36% | 49,266 |
| Nov 19, 2024 | 11.30 | 11.48 | 10.64 | 11.05 | 11.05 | -3.91% | 62,687 |
| Nov 18, 2024 | 12.41 | 12.41 | 11.50 | 11.50 | 11.50 | -7.33% | 29,652 |
| Nov 15, 2024 | 13.50 | 13.50 | 12.30 | 12.41 | 12.41 | -7.94% | 50,741 |
| Nov 14, 2024 | 13.48 | 13.59 | 12.78 | 13.48 | 13.48 | 0.60% | 55,143 |
| Nov 13, 2024 | 12.56 | 13.47 | 12.56 | 13.40 | 13.40 | 4.61% | 131,907 |
| Nov 12, 2024 | 12.77 | 13.30 | 12.10 | 12.81 | 12.81 | -3.32% | 240,930 |
| Nov 11, 2024 | 12.07 | 13.25 | 12.07 | 13.25 | 13.25 | -0.45% | 170,392 |
| Nov 8, 2024 | 12.00 | 13.31 | 12.00 | 13.31 | 13.31 | 3.10% | 8,851 |
| Nov 7, 2024 | 12.42 | 13.30 | 12.42 | 12.91 | 12.91 | -3.66% | 15,883 |
| Nov 6, 2024 | 13.20 | 13.40 | 13.11 | 13.40 | 13.40 | -0.22% | 7,790 |
| Nov 5, 2024 | 13.23 | 13.50 | 12.85 | 13.43 | 13.43 | -0.81% | 6,143 |
| Nov 4, 2024 | 12.97 | 13.60 | 12.59 | 13.54 | 13.54 | 4.44% | 51,492 |
| Nov 1, 2024 | 13.10 | 13.19 | 12.75 | 12.97 | 12.97 | -0.35% | 37,467 |
| Oct 31, 2024 | 12.55 | 13.40 | 11.98 | 13.01 | 13.01 | 3.42% | 29,572 |
| Oct 30, 2024 | 13.11 | 13.50 | 12.40 | 12.58 | 12.58 | -7.50% | 8,690 |
| Oct 29, 2024 | 13.77 | 13.77 | 12.71 | 13.60 | 13.60 | -3.55% | 16,343 |
| Oct 28, 2024 | 16.00 | 16.00 | 13.10 | 14.10 | 14.10 | -2.35% | 56,122 |
| Oct 25, 2024 | 13.69 | 14.90 | 13.58 | 14.44 | 14.44 | 9.39% | 265,674 |
| Oct 24, 2024 | 11.61 | 14.48 | 11.37 | 13.20 | 13.20 | 13.60% | 110,592 |
| Oct 23, 2024 | 11.32 | 11.63 | 11.15 | 11.62 | 11.62 | 0.35% | 5,742 |
| Oct 22, 2024 | 11.31 | 11.65 | 10.83 | 11.58 | 11.58 | 0.78% | 12,657 |
| Oct 21, 2024 | 10.39 | 11.49 | 10.39 | 11.49 | 11.49 | 2.77% | 6,058 |
| Oct 18, 2024 | 10.54 | 11.18 | 10.01 | 11.18 | 11.18 | 7.50% | 12,309 |
| Oct 17, 2024 | 10.18 | 10.43 | 9.65 | 10.40 | 10.40 | 1.07% | 3,656 |
| Oct 16, 2024 | 9.74 | 10.29 | 9.34 | 10.29 | 10.29 | 6.19% | 6,049 |
| Oct 15, 2024 | 9.25 | 9.75 | 9.20 | 9.69 | 9.69 | 4.31% | 8,507 |
| Oct 14, 2024 | 9.27 | 9.50 | 9.00 | 9.29 | 9.29 | -2.62% | 3,700 |
| Oct 11, 2024 | 10.12 | 10.12 | 9.21 | 9.54 | 9.54 | -5.82% | 11,721 |
| Oct 10, 2024 | 9.00 | 10.43 | 9.00 | 10.13 | 10.13 | 12.18% | 20,414 |
| Oct 9, 2024 | 9.05 | 9.80 | 9.03 | 9.03 | 9.03 | -6.23% | 18,034 |
| Oct 8, 2024 | 9.52 | 9.99 | 9.51 | 9.63 | 9.63 | -0.03% | 20,289 |
| Oct 7, 2024 | 9.67 | 10.10 | 9.21 | 9.63 | 9.63 | -1.38% | 26,693 |
| Oct 4, 2024 | 9.50 | 9.84 | 9.33 | 9.77 | 9.77 | 3.15% | 11,922 |
| Oct 3, 2024 | 9.25 | 9.81 | 9.00 | 9.47 | 9.47 | -7.16% | 5,473 |
| Oct 2, 2024 | 8.97 | 10.20 | 8.80 | 10.20 | 10.20 | 13.43% | 17,883 |
| Oct 1, 2024 | 9.44 | 9.44 | 8.80 | 8.99 | 8.99 | -5.35% | 33,766 |
| Sep 30, 2024 | 9.21 | 9.50 | 9.01 | 9.50 | 9.50 | 1.06% | 8,759 |
| Sep 27, 2024 | 9.40 | 9.40 | 9.03 | 9.40 | 9.40 | 0.53% | 13,987 |
| Sep 26, 2024 | 9.19 | 9.35 | 8.49 | 9.35 | 9.35 | 2.70% | 24,698 |
| Sep 25, 2024 | 9.78 | 9.78 | 9.02 | 9.10 | 9.10 | -6.63% | 23,399 |
| Sep 24, 2024 | 9.67 | 9.80 | 9.49 | 9.75 | 9.75 | 0.83% | 10,820 |
| Sep 23, 2024 | 9.79 | 9.79 | 9.51 | 9.67 | 9.67 | -0.51% | 6,403 |
| Sep 20, 2024 | 9.51 | 9.72 | 9.08 | 9.72 | 9.72 | 3.72% | 12,279 |
| Sep 19, 2024 | 9.40 | 9.63 | 9.05 | 9.37 | 9.37 | 2.08% | 8,571 |
| Sep 18, 2024 | 9.05 | 9.60 | 9.05 | 9.18 | 9.18 | -2.53% | 11,045 |
| Sep 17, 2024 | 9.00 | 9.50 | 8.61 | 9.42 | 9.42 | 9.00% | 24,114 |
| Sep 16, 2024 | 8.98 | 8.98 | 8.34 | 8.64 | 8.64 | -3.79% | 4,080 |
| Sep 13, 2024 | 8.57 | 8.99 | 8.57 | 8.98 | 8.98 | -0.11% | 14,396 |
| Sep 12, 2024 | 8.36 | 9.03 | 8.05 | 8.99 | 8.99 | 9.63% | 7,931 |
| Sep 11, 2024 | 8.11 | 8.37 | 8.03 | 8.20 | 8.20 | 1.23% | 6,308 |
| Sep 10, 2024 | 8.14 | 8.25 | 8.09 | 8.10 | 8.10 | -0.61% | 3,132 |
| Sep 9, 2024 | 7.94 | 8.28 | 7.85 | 8.15 | 8.15 | 7.80% | 19,096 |
| Sep 6, 2024 | 7.69 | 7.91 | 7.50 | 7.56 | 7.56 | -1.82% | 7,029 |
| Sep 5, 2024 | 8.22 | 8.22 | 7.70 | 7.70 | 7.70 | 2.39% | 6,009 |
| Sep 4, 2024 | 8.02 | 8.02 | 7.50 | 7.52 | 7.52 | -4.93% | 14,092 |
| Sep 3, 2024 | 7.10 | 8.85 | 7.10 | 7.91 | 7.91 | 13.00% | 16,240 |
| Aug 30, 2024 | 8.85 | 9.25 | 6.84 | 7.00 | 7.00 | -22.65% | 71,966 |
| Aug 29, 2024 | 9.36 | 10.24 | 8.85 | 9.05 | 9.05 | -4.74% | 137,182 |
| Aug 28, 2024 | 11.87 | 11.87 | 9.08 | 9.50 | 9.50 | -13.32% | 51,803 |
| Aug 27, 2024 | 9.71 | 11.50 | 8.96 | 10.96 | 10.96 | 9.60% | 66,773 |
| Aug 26, 2024 | 10.10 | 11.50 | 9.40 | 10.00 | 10.00 | 8.70% | 89,378 |
| Aug 23, 2024 | 8.50 | 9.37 | 8.50 | 9.20 | 9.20 | 8.88% | 26,760 |
| Aug 22, 2024 | 8.49 | 8.65 | 8.41 | 8.45 | 8.45 | -2.31% | 3,033 |
| Aug 21, 2024 | 8.53 | 9.14 | 8.53 | 8.65 | 8.65 | -2.92% | 17,066 |
| Aug 20, 2024 | 9.08 | 9.53 | 8.52 | 8.91 | 8.91 | -3.68% | 10,751 |
| Aug 19, 2024 | 9.50 | 10.05 | 8.60 | 9.25 | 9.25 | 1.98% | 14,770 |
| Aug 16, 2024 | 10.00 | 10.25 | 9.07 | 9.07 | 9.07 | -2.47% | 10,815 |
| Aug 15, 2024 | 9.36 | 9.75 | 9.25 | 9.30 | 9.30 | -8.56% | 11,569 |
| Aug 14, 2024 | 9.61 | 10.46 | 9.61 | 10.17 | 10.17 | 2.95% | 8,373 |
| Aug 13, 2024 | 10.47 | 10.50 | 9.65 | 9.88 | 9.88 | -0.20% | 9,761 |
| Aug 12, 2024 | 10.52 | 10.79 | 9.70 | 9.90 | 9.90 | -7.30% | 20,057 |
| Aug 9, 2024 | 10.82 | 11.46 | 10.68 | 10.68 | 10.68 | -6.85% | 5,293 |
| Aug 8, 2024 | 10.70 | 11.60 | 9.82 | 11.47 | 11.47 | 5.18% | 9,139 |
| Aug 7, 2024 | 11.60 | 11.60 | 10.90 | 10.90 | 10.90 | 0.55% | 1,237 |
| Aug 6, 2024 | 10.40 | 11.62 | 10.40 | 10.84 | 10.84 | 5.31% | 10,553 |
| Aug 5, 2024 | 10.50 | 11.70 | 9.50 | 10.29 | 10.29 | -4.69% | 9,421 |
| Aug 2, 2024 | 10.62 | 11.00 | 10.58 | 10.80 | 10.80 | -2.26% | 4,437 |
| Aug 1, 2024 | 11.46 | 12.25 | 10.90 | 11.05 | 11.05 | -2.90% | 6,735 |
| Jul 31, 2024 | 10.66 | 12.24 | 10.66 | 11.38 | 11.38 | 6.75% | 19,356 |
| Jul 30, 2024 | 11.43 | 11.43 | 10.66 | 10.66 | 10.66 | -4.39% | 5,653 |
| Jul 29, 2024 | 11.53 | 11.66 | 11.00 | 11.15 | 11.15 | -3.38% | 6,901 |
| Jul 26, 2024 | 12.00 | 12.00 | 11.31 | 11.54 | 11.54 | -0.86% | 6,724 |
| Jul 25, 2024 | 11.73 | 12.25 | 11.63 | 11.64 | 11.64 | -0.68% | 4,106 |
| Jul 24, 2024 | 12.19 | 12.70 | 11.19 | 11.72 | 11.72 | -4.87% | 13,175 |
| Jul 23, 2024 | 12.21 | 12.50 | 12.21 | 12.32 | 12.32 | -2.07% | 4,290 |
| Jul 22, 2024 | 12.40 | 12.68 | 12.30 | 12.58 | 12.58 | -1.55% | 5,688 |
| Jul 19, 2024 | 12.92 | 13.00 | 12.39 | 12.78 | 12.78 | 2.14% | 3,785 |
| Jul 18, 2024 | 12.00 | 13.00 | 12.00 | 12.51 | 12.51 | -3.63% | 2,916 |
| Jul 17, 2024 | 12.02 | 13.19 | 12.02 | 12.98 | 12.98 | 3.85% | 11,040 |
| Jul 16, 2024 | 12.49 | 12.60 | 12.35 | 12.50 | 12.50 | -1.19% | 4,480 |
| Jul 15, 2024 | 12.19 | 12.75 | 11.74 | 12.65 | 12.65 | 4.03% | 14,307 |
| Jul 12, 2024 | 12.51 | 12.51 | 11.74 | 12.16 | 12.16 | 1.33% | 2,443 |
| Jul 11, 2024 | 12.31 | 12.63 | 12.00 | 12.00 | 12.00 | -4.34% | 54,381 |
| Jul 10, 2024 | 12.35 | 12.90 | 12.35 | 12.55 | 12.55 | -2.45% | 3,812 |
| Jul 9, 2024 | 12.61 | 13.30 | 12.56 | 12.86 | 12.86 | -2.21% | 4,663 |
| Jul 8, 2024 | 12.75 | 13.23 | 12.58 | 13.15 | 13.15 | 4.45% | 7,832 |
| Jul 5, 2024 | 11.24 | 12.99 | 10.99 | 12.59 | 12.59 | 8.16% | 19,420 |
| Jul 3, 2024 | 11.75 | 12.10 | 11.61 | 11.64 | 11.64 | -5.06% | 3,006 |
| Jul 2, 2024 | 12.30 | 12.98 | 12.09 | 12.26 | 12.26 | -2.78% | 4,241 |