Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
4.760
-0.030 (-0.63%)
Jun 26, 2025, 4:00 PM - Market closed
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 4.78 | 4.83 | 4.53 | 4.76 | 4.76 | -0.63% | 52,797 |
| Jun 25, 2025 | 5.02 | 5.02 | 4.50 | 4.79 | 4.79 | -3.23% | 264,292 |
| Jun 24, 2025 | 4.92 | 4.95 | 4.73 | 4.95 | 4.95 | 3.34% | 69,112 |
| Jun 23, 2025 | 4.55 | 4.90 | 4.55 | 4.79 | 4.79 | 3.23% | 52,240 |
| Jun 20, 2025 | 4.81 | 4.92 | 4.58 | 4.64 | 4.64 | -2.52% | 33,833 |
| Jun 18, 2025 | 4.51 | 4.90 | 4.47 | 4.76 | 4.76 | 6.49% | 41,204 |
| Jun 17, 2025 | 4.60 | 4.77 | 4.46 | 4.47 | 4.47 | -3.04% | 66,739 |
| Jun 16, 2025 | 4.89 | 4.90 | 4.60 | 4.61 | 4.61 | -4.75% | 28,728 |
| Jun 13, 2025 | 4.68 | 4.95 | 4.68 | 4.84 | 4.84 | -0.82% | 44,230 |
| Jun 12, 2025 | 4.71 | 4.95 | 4.62 | 4.88 | 4.88 | 3.61% | 47,041 |
| Jun 11, 2025 | 4.88 | 4.98 | 4.59 | 4.71 | 4.71 | -2.28% | 38,386 |
| Jun 10, 2025 | 4.66 | 5.00 | 4.61 | 4.82 | 4.82 | 5.70% | 129,834 |
| Jun 9, 2025 | 4.30 | 4.69 | 4.20 | 4.56 | 4.56 | 11.22% | 197,413 |
| Jun 6, 2025 | 4.33 | 4.49 | 4.06 | 4.10 | 4.10 | -5.31% | 89,070 |
| Jun 5, 2025 | 4.31 | 4.50 | 4.15 | 4.33 | 4.33 | -0.46% | 496,002 |
| Jun 4, 2025 | 4.42 | 4.55 | 4.13 | 4.35 | 4.35 | -1.14% | 49,690 |
| Jun 3, 2025 | 4.45 | 4.48 | 4.27 | 4.40 | 4.40 | 1.15% | 69,358 |
| Jun 2, 2025 | 4.11 | 4.71 | 3.93 | 4.35 | 4.35 | 8.75% | 139,389 |
| May 30, 2025 | 3.78 | 4.00 | 3.61 | 4.00 | 4.00 | 7.53% | 60,599 |
| May 29, 2025 | 3.59 | 3.82 | 3.58 | 3.72 | 3.72 | 3.62% | 47,824 |
| May 28, 2025 | 3.70 | 3.70 | 3.43 | 3.59 | 3.59 | -0.83% | 33,433 |
| May 27, 2025 | 3.83 | 3.87 | 3.58 | 3.62 | 3.62 | -3.47% | 62,839 |
| May 23, 2025 | 3.86 | 4.03 | 3.67 | 3.75 | 3.75 | -4.09% | 29,549 |
| May 22, 2025 | 3.78 | 3.92 | 3.67 | 3.91 | 3.91 | 3.17% | 79,592 |
| May 21, 2025 | 3.98 | 4.30 | 3.77 | 3.79 | 3.79 | -7.56% | 26,896 |
| May 20, 2025 | 3.98 | 4.41 | 3.89 | 4.10 | 4.10 | 2.50% | 180,478 |
| May 19, 2025 | 3.98 | 4.10 | 3.72 | 4.00 | 4.00 | 2.30% | 75,890 |
| May 16, 2025 | 3.88 | 4.22 | 3.86 | 3.91 | 3.91 | 1.30% | 89,581 |
| May 15, 2025 | 3.65 | 3.86 | 3.53 | 3.86 | 3.86 | 7.22% | 31,251 |
| May 14, 2025 | 3.70 | 3.76 | 3.39 | 3.60 | 3.60 | -2.17% | 39,484 |
| May 13, 2025 | 4.00 | 4.00 | 3.67 | 3.68 | 3.68 | -8.00% | 32,967 |
| May 12, 2025 | 4.15 | 4.29 | 3.83 | 4.00 | 4.00 | -1.48% | 68,232 |
| May 9, 2025 | 4.35 | 4.40 | 4.06 | 4.06 | 4.06 | -6.67% | 35,993 |
| May 8, 2025 | 4.45 | 4.51 | 4.27 | 4.35 | 4.35 | -2.25% | 42,331 |
| May 7, 2025 | 4.80 | 4.93 | 4.41 | 4.45 | 4.45 | -6.90% | 193,150 |
| May 6, 2025 | 5.05 | 5.26 | 4.56 | 4.78 | 4.78 | -4.78% | 34,613 |
| May 5, 2025 | 4.92 | 5.11 | 4.68 | 5.02 | 5.02 | -0.40% | 29,109 |
| May 2, 2025 | 5.12 | 5.31 | 4.82 | 5.04 | 5.04 | - | 58,851 |
| May 1, 2025 | 5.01 | 5.32 | 4.80 | 5.04 | 5.04 | 1.20% | 32,928 |
| Apr 30, 2025 | 5.07 | 5.47 | 4.92 | 4.98 | 4.98 | -0.40% | 64,492 |
| Apr 29, 2025 | 4.73 | 5.08 | 4.56 | 5.00 | 5.00 | 5.71% | 46,324 |
| Apr 28, 2025 | 4.88 | 4.88 | 4.53 | 4.73 | 4.73 | -1.05% | 39,093 |
| Apr 25, 2025 | 4.80 | 4.89 | 4.63 | 4.78 | 4.78 | -2.05% | 23,054 |
| Apr 24, 2025 | 5.08 | 5.08 | 4.77 | 4.88 | 4.88 | -1.41% | 38,256 |
| Apr 23, 2025 | 5.00 | 5.26 | 4.80 | 4.95 | 4.95 | 1.64% | 45,535 |
| Apr 22, 2025 | 4.40 | 4.97 | 4.40 | 4.87 | 4.87 | 10.43% | 75,384 |
| Apr 21, 2025 | 4.34 | 4.77 | 4.15 | 4.41 | 4.41 | - | 87,214 |
| Apr 17, 2025 | 4.66 | 4.95 | 4.31 | 4.41 | 4.41 | -4.75% | 74,408 |
| Apr 16, 2025 | 4.85 | 5.09 | 4.60 | 4.63 | 4.63 | -5.51% | 26,466 |
| Apr 15, 2025 | 5.32 | 5.85 | 4.59 | 4.90 | 4.90 | -8.92% | 260,632 |