Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
10.66
-0.23 (-2.07%)
At close: Sep 12, 2025, 4:00 PM EDT
10.45
-0.21 (-1.92%)
After-hours: Sep 12, 2025, 6:50 PM EDT
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 10.88 | 11.33 | 10.55 | 10.66 | 10.66 | -2.07% | 117,034 |
| Sep 11, 2025 | 11.02 | 11.60 | 10.72 | 10.88 | 10.88 | -1.27% | 106,454 |
| Sep 10, 2025 | 11.59 | 11.85 | 10.97 | 11.02 | 11.02 | -5.08% | 110,725 |
| Sep 9, 2025 | 11.27 | 11.92 | 11.21 | 11.61 | 11.61 | 1.75% | 121,050 |
| Sep 8, 2025 | 11.84 | 12.11 | 11.26 | 11.41 | 11.41 | -1.64% | 115,708 |
| Sep 5, 2025 | 10.85 | 12.41 | 10.51 | 11.60 | 11.60 | 14.17% | 363,338 |
| Sep 4, 2025 | 10.67 | 10.70 | 10.06 | 10.16 | 10.16 | -3.74% | 74,781 |
| Sep 3, 2025 | 8.94 | 10.80 | 8.73 | 10.56 | 10.56 | 17.02% | 608,216 |
| Sep 2, 2025 | 9.26 | 9.65 | 8.65 | 9.02 | 9.02 | -2.91% | 266,340 |
| Aug 29, 2025 | 9.42 | 9.70 | 9.10 | 9.29 | 9.29 | -0.54% | 76,632 |
| Aug 28, 2025 | 9.63 | 9.75 | 9.22 | 9.34 | 9.34 | -3.21% | 82,051 |
| Aug 27, 2025 | 9.54 | 9.84 | 9.50 | 9.65 | 9.65 | 1.58% | 148,703 |
| Aug 26, 2025 | 9.37 | 9.67 | 9.16 | 9.50 | 9.50 | 1.06% | 125,849 |
| Aug 25, 2025 | 9.82 | 9.94 | 9.18 | 9.40 | 9.40 | -4.86% | 58,307 |
| Aug 22, 2025 | 9.32 | 10.17 | 9.18 | 9.88 | 9.88 | 5.44% | 148,467 |
| Aug 21, 2025 | 9.14 | 9.67 | 9.12 | 9.37 | 9.37 | 1.63% | 102,326 |
| Aug 20, 2025 | 8.79 | 9.29 | 8.41 | 9.22 | 9.22 | 3.65% | 221,470 |
| Aug 19, 2025 | 9.07 | 9.25 | 8.89 | 8.90 | 8.90 | -1.82% | 117,920 |
| Aug 18, 2025 | 9.03 | 9.35 | 8.87 | 9.06 | 9.06 | 0.44% | 227,480 |
| Aug 15, 2025 | 9.60 | 9.80 | 8.80 | 9.02 | 9.02 | 0.78% | 176,007 |
| Aug 14, 2025 | 8.92 | 9.00 | 8.59 | 8.95 | 8.95 | -1.38% | 944,343 |
| Aug 13, 2025 | 9.47 | 9.70 | 8.93 | 9.08 | 9.08 | -3.04% | 105,389 |
| Aug 12, 2025 | 9.01 | 9.88 | 8.51 | 9.36 | 9.36 | 3.94% | 148,096 |
| Aug 11, 2025 | 8.93 | 9.70 | 8.29 | 9.01 | 9.01 | 0.84% | 213,813 |
| Aug 8, 2025 | 8.76 | 9.25 | 8.37 | 8.93 | 8.93 | 6.95% | 392,508 |
| Aug 7, 2025 | 8.35 | 8.79 | 8.01 | 8.35 | 8.35 | 0.48% | 857,068 |
| Aug 6, 2025 | 8.29 | 8.63 | 8.00 | 8.31 | 8.31 | 1.34% | 186,633 |
| Aug 5, 2025 | 9.14 | 9.20 | 7.87 | 8.20 | 8.20 | -8.58% | 1,547,005 |
| Aug 4, 2025 | 7.98 | 9.41 | 7.95 | 8.97 | 8.97 | 13.69% | 247,647 |
| Aug 1, 2025 | 7.73 | 8.75 | 7.51 | 7.89 | 7.89 | - | 242,144 |
| Jul 31, 2025 | 6.57 | 7.96 | 6.57 | 7.89 | 7.89 | 18.47% | 709,227 |
| Jul 30, 2025 | 6.65 | 7.11 | 6.51 | 6.66 | 6.66 | 1.83% | 56,840 |
| Jul 29, 2025 | 6.64 | 6.80 | 6.21 | 6.54 | 6.54 | -0.61% | 72,565 |
| Jul 28, 2025 | 6.60 | 6.89 | 6.58 | 6.58 | 6.58 | -1.64% | 59,982 |
| Jul 25, 2025 | 6.70 | 6.75 | 6.36 | 6.69 | 6.69 | 0.90% | 112,663 |
| Jul 24, 2025 | 6.60 | 6.74 | 6.50 | 6.63 | 6.63 | -0.60% | 22,446 |
| Jul 23, 2025 | 6.47 | 6.89 | 6.34 | 6.67 | 6.67 | 3.89% | 87,902 |
| Jul 22, 2025 | 6.69 | 6.93 | 6.40 | 6.42 | 6.42 | -4.61% | 63,002 |
| Jul 21, 2025 | 6.60 | 7.15 | 6.35 | 6.73 | 6.73 | 7.68% | 116,153 |
| Jul 18, 2025 | 5.60 | 6.50 | 5.50 | 6.25 | 6.25 | 10.42% | 801,169 |
| Jul 17, 2025 | 4.90 | 5.80 | 4.81 | 5.66 | 5.66 | 16.70% | 381,650 |
| Jul 16, 2025 | 4.85 | 4.95 | 4.82 | 4.85 | 4.85 | 1.04% | 26,870 |
| Jul 15, 2025 | 4.91 | 4.95 | 4.72 | 4.80 | 4.80 | -2.04% | 32,067 |
| Jul 14, 2025 | 4.83 | 4.95 | 4.76 | 4.90 | 4.90 | 2.51% | 24,519 |
| Jul 11, 2025 | 4.88 | 4.90 | 4.61 | 4.78 | 4.78 | -2.45% | 40,370 |
| Jul 10, 2025 | 4.96 | 4.96 | 4.80 | 4.90 | 4.90 | -1.01% | 21,165 |
| Jul 9, 2025 | 4.92 | 5.02 | 4.82 | 4.95 | 4.95 | 2.06% | 52,735 |
| Jul 8, 2025 | 4.79 | 4.99 | 4.63 | 4.85 | 4.85 | 2.11% | 32,281 |
| Jul 7, 2025 | 4.91 | 4.98 | 4.75 | 4.75 | 4.75 | -4.23% | 30,001 |
| Jul 3, 2025 | 5.02 | 5.02 | 4.91 | 4.96 | 4.96 | 0.40% | 22,006 |