Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
8.46
-0.27 (-3.09%)
At close: Mar 28, 2025, 4:00 PM
8.52
+0.06 (0.69%)
After-hours: Mar 28, 2025, 7:50 PM EDT
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.57 | 8.90 | 8.16 | 8.46 | 8.46 | -3.09% | 36,738 |
| Mar 27, 2025 | 8.40 | 9.00 | 7.88 | 8.73 | 8.73 | 4.43% | 83,699 |
| Mar 26, 2025 | 8.90 | 8.99 | 8.04 | 8.36 | 8.36 | -2.11% | 34,998 |
| Mar 25, 2025 | 8.47 | 9.70 | 8.14 | 8.54 | 8.54 | 11.93% | 300,702 |
| Mar 24, 2025 | 7.60 | 7.63 | 6.98 | 7.63 | 7.63 | -0.39% | 19,380 |
| Mar 21, 2025 | 7.90 | 8.19 | 7.47 | 7.66 | 7.66 | -6.81% | 33,870 |
| Mar 20, 2025 | 7.65 | 8.30 | 7.65 | 8.22 | 8.22 | 2.88% | 28,082 |
| Mar 19, 2025 | 7.60 | 8.00 | 7.60 | 7.99 | 7.99 | 2.83% | 8,115 |
| Mar 18, 2025 | 7.70 | 7.88 | 7.28 | 7.77 | 7.77 | 1.04% | 25,790 |
| Mar 17, 2025 | 7.69 | 7.80 | 7.06 | 7.69 | 7.69 | 4.06% | 34,509 |
| Mar 14, 2025 | 7.43 | 7.56 | 7.09 | 7.39 | 7.39 | -0.40% | 36,385 |
| Mar 13, 2025 | 7.64 | 7.98 | 7.21 | 7.42 | 7.42 | -3.64% | 33,381 |
| Mar 12, 2025 | 8.05 | 8.11 | 7.41 | 7.70 | 7.70 | -3.63% | 27,454 |
| Mar 11, 2025 | 7.14 | 8.40 | 7.07 | 7.99 | 7.99 | 11.13% | 1,228,478 |
| Mar 10, 2025 | 7.80 | 8.25 | 7.01 | 7.19 | 7.19 | -7.35% | 43,369 |
| Mar 7, 2025 | 7.36 | 8.90 | 7.00 | 7.76 | 7.76 | 5.87% | 124,934 |
| Mar 6, 2025 | 6.85 | 7.71 | 6.83 | 7.33 | 7.33 | 5.01% | 21,919 |
| Mar 5, 2025 | 6.94 | 7.17 | 6.48 | 6.98 | 6.98 | 1.16% | 29,218 |
| Mar 4, 2025 | 6.38 | 7.28 | 6.38 | 6.90 | 6.90 | 2.99% | 24,907 |
| Mar 3, 2025 | 7.31 | 7.31 | 6.55 | 6.70 | 6.70 | -8.34% | 25,958 |
| Feb 28, 2025 | 6.99 | 7.33 | 6.35 | 7.31 | 7.31 | 10.76% | 48,816 |
| Feb 27, 2025 | 6.83 | 6.90 | 6.49 | 6.60 | 6.60 | -1.49% | 14,882 |
| Feb 26, 2025 | 7.15 | 7.15 | 6.70 | 6.70 | 6.70 | -7.59% | 24,585 |
| Feb 25, 2025 | 8.10 | 8.10 | 6.82 | 7.25 | 7.25 | -10.49% | 52,032 |
| Feb 24, 2025 | 8.71 | 11.23 | 8.00 | 8.10 | 8.10 | -4.03% | 175,542 |
| Feb 21, 2025 | 7.98 | 8.65 | 7.36 | 8.44 | 8.44 | 17.88% | 47,953 |
| Feb 20, 2025 | 7.28 | 7.28 | 6.81 | 7.16 | 7.16 | 2.43% | 21,443 |
| Feb 19, 2025 | 7.12 | 7.18 | 6.88 | 6.99 | 6.99 | -1.41% | 32,673 |
| Feb 18, 2025 | 7.47 | 7.47 | 7.01 | 7.09 | 7.09 | -3.54% | 26,566 |
| Feb 14, 2025 | 7.77 | 8.00 | 7.29 | 7.35 | 7.35 | -4.92% | 49,083 |
| Feb 13, 2025 | 7.81 | 7.91 | 7.61 | 7.73 | 7.73 | 0.65% | 30,474 |
| Feb 12, 2025 | 7.68 | 7.97 | 7.42 | 7.68 | 7.68 | 0.26% | 21,783 |
| Feb 11, 2025 | 8.01 | 8.11 | 7.58 | 7.66 | 7.66 | -3.77% | 28,752 |
| Feb 10, 2025 | 8.11 | 8.18 | 7.90 | 7.96 | 7.96 | -2.69% | 9,170 |
| Feb 7, 2025 | 8.14 | 8.20 | 7.79 | 8.18 | 8.18 | -0.12% | 22,978 |
| Feb 6, 2025 | 8.38 | 8.38 | 7.95 | 8.19 | 8.19 | -2.27% | 11,978 |
| Feb 5, 2025 | 8.16 | 8.50 | 7.94 | 8.38 | 8.38 | 3.33% | 34,992 |
| Feb 4, 2025 | 8.19 | 8.45 | 7.90 | 8.11 | 8.11 | 1.12% | 40,078 |
| Feb 3, 2025 | 8.17 | 8.80 | 7.82 | 8.02 | 8.02 | -4.75% | 40,933 |
| Jan 31, 2025 | 8.08 | 8.60 | 7.91 | 8.42 | 8.42 | 6.58% | 44,386 |
| Jan 30, 2025 | 7.52 | 8.28 | 7.36 | 7.90 | 7.90 | 3.95% | 45,776 |
| Jan 29, 2025 | 7.83 | 8.50 | 7.42 | 7.60 | 7.60 | -5.47% | 51,336 |
| Jan 28, 2025 | 7.19 | 8.07 | 7.05 | 8.04 | 8.04 | 12.29% | 36,161 |
| Jan 27, 2025 | 7.60 | 8.44 | 7.08 | 7.16 | 7.16 | -5.04% | 54,633 |
| Jan 24, 2025 | 7.66 | 7.75 | 7.27 | 7.54 | 7.54 | -0.53% | 104,595 |
| Jan 23, 2025 | 6.60 | 7.96 | 6.50 | 7.58 | 7.58 | 15.02% | 150,053 |
| Jan 22, 2025 | 6.73 | 6.85 | 6.50 | 6.59 | 6.59 | -4.49% | 11,071 |
| Jan 21, 2025 | 6.85 | 7.43 | 6.76 | 6.90 | 6.90 | 2.22% | 61,118 |
| Jan 17, 2025 | 6.73 | 6.83 | 6.04 | 6.75 | 6.75 | 0.30% | 238,024 |
| Jan 16, 2025 | 6.23 | 7.17 | 6.20 | 6.73 | 6.73 | 6.49% | 77,926 |