Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
4.100
-0.230 (-5.31%)
At close: Jun 6, 2025, 4:00 PM
4.140
+0.040 (0.98%)
After-hours: Jun 6, 2025, 4:15 PM EDT

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 20254.334.494.064.104.10-5.31%88,923
Jun 5, 20254.314.504.154.334.33-0.46%496,002
Jun 4, 20254.424.554.134.354.35-1.14%49,690
Jun 3, 20254.454.484.274.404.401.15%69,358
Jun 2, 20254.114.713.934.354.358.75%139,389
May 30, 20253.784.003.614.004.007.53%60,599
May 29, 20253.593.823.583.723.723.62%47,824
May 28, 20253.703.703.433.593.59-0.83%33,433
May 27, 20253.833.873.583.623.62-3.47%62,839
May 23, 20253.864.033.673.753.75-4.09%29,549
May 22, 20253.783.923.673.913.913.17%79,592
May 21, 20253.984.303.773.793.79-7.56%26,896
May 20, 20253.984.413.894.104.102.50%180,478
May 19, 20253.984.103.724.004.002.30%75,890
May 16, 20253.884.223.863.913.911.30%89,581
May 15, 20253.653.863.533.863.867.22%31,251
May 14, 20253.703.763.393.603.60-2.17%39,484
May 13, 20254.004.003.673.683.68-8.00%32,967
May 12, 20254.154.293.834.004.00-1.48%68,232
May 9, 20254.354.404.064.064.06-6.67%35,993
May 8, 20254.454.514.274.354.35-2.25%42,331
May 7, 20254.804.934.414.454.45-6.90%193,150
May 6, 20255.055.264.564.784.78-4.78%34,613
May 5, 20254.925.114.685.025.02-0.40%29,109
May 2, 20255.125.314.825.045.04-58,851
May 1, 20255.015.324.805.045.041.20%32,928
Apr 30, 20255.075.474.924.984.98-0.40%64,492
Apr 29, 20254.735.084.565.005.005.71%46,324
Apr 28, 20254.884.884.534.734.73-1.05%39,093
Apr 25, 20254.804.894.634.784.78-2.05%23,054
Apr 24, 20255.085.084.774.884.88-1.41%38,256
Apr 23, 20255.005.264.804.954.951.64%45,535
Apr 22, 20254.404.974.404.874.8710.43%75,384
Apr 21, 20254.344.774.154.414.41-87,214
Apr 17, 20254.664.954.314.414.41-4.75%74,408
Apr 16, 20254.855.094.604.634.63-5.51%26,466
Apr 15, 20255.325.854.594.904.90-8.92%260,632
Apr 14, 20254.905.444.645.385.389.80%92,799
Apr 11, 20255.045.154.754.904.90-0.81%33,442
Apr 10, 20255.165.754.444.944.94-3.14%63,120
Apr 9, 20255.435.445.025.105.10-7.10%64,561
Apr 8, 20256.316.665.365.495.49-4.69%46,627
Apr 7, 20255.715.935.005.765.76-0.69%34,239
Apr 4, 20256.526.525.565.805.80-11.99%51,231
Apr 3, 20256.907.006.406.596.59-6.92%41,242
Apr 2, 20256.987.416.987.087.083.36%25,655
Apr 1, 20258.378.376.816.856.85-14.48%28,465
Mar 31, 20258.178.467.728.018.01-5.32%39,384
Mar 28, 20258.578.908.168.468.46-3.09%36,738
Mar 27, 20258.409.007.888.738.734.43%83,699