Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
18.38
+0.39 (2.17%)
At close: Oct 28, 2025, 4:00 PM EDT
18.51
+0.13 (0.71%)
Pre-market: Oct 29, 2025, 9:07 AM EDT

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202517.8019.0117.4718.3818.382.17%323,308
Oct 27, 202517.8318.5016.7717.9917.992.39%469,486
Oct 24, 202517.9318.5317.2517.5717.57-1.95%516,877
Oct 23, 202517.0219.2016.5417.9217.9213.56%513,175
Oct 22, 202517.0617.7715.5815.7815.78-9.47%523,781
Oct 21, 202517.5219.4117.1017.4317.432.08%912,406
Oct 20, 202515.9517.5015.3617.0817.0811.24%727,246
Oct 17, 202513.9315.4913.6015.3515.359.64%364,321
Oct 16, 202514.1515.0013.9014.0014.000.72%249,681
Oct 15, 202513.9914.2813.4213.9013.90-0.64%187,261
Oct 14, 202513.5914.2413.3713.9913.992.34%169,313
Oct 13, 202513.7914.4813.2013.6713.67-2.01%273,970
Oct 10, 202514.7214.9113.8213.9513.95-6.81%244,495
Oct 9, 202514.3515.7114.2414.9714.975.27%622,755
Oct 8, 202513.4815.9913.4814.2214.225.49%399,694
Oct 7, 202514.1614.3013.4013.4813.48-3.71%225,789
Oct 6, 202513.4314.7313.4314.0014.004.48%315,364
Oct 3, 202512.9513.6012.8413.4013.403.08%312,274
Oct 2, 202512.9513.3512.4113.0013.000.31%275,204
Oct 1, 202512.8014.1812.7112.9612.961.97%557,899
Sep 30, 202513.1213.2912.6112.7112.71-2.38%496,337
Sep 29, 202513.3014.0712.5013.0213.0220.56%3,057,673
Sep 26, 202511.3912.0010.7010.8010.80-6.49%304,634
Sep 25, 202511.3812.2011.1211.5511.55-0.43%240,416
Sep 24, 202511.2511.8011.1811.6011.603.11%222,301
Sep 23, 202511.7911.8310.9711.2511.25-3.85%226,716
Sep 22, 202511.2711.8411.2511.7011.70-1.10%262,056
Sep 19, 202511.8411.9011.5011.8311.83-0.42%323,673
Sep 18, 202511.4912.0911.2511.8811.884.85%558,639
Sep 17, 20259.8411.769.8411.3311.3316.09%928,029
Sep 16, 202510.2010.339.549.769.76-3.75%294,318
Sep 15, 202510.7811.169.9710.1410.14-4.83%187,458
Sep 12, 202510.8811.3310.5510.6610.66-2.07%117,034
Sep 11, 202511.0211.6010.7210.8810.88-1.27%106,454
Sep 10, 202511.5911.8510.9711.0211.02-5.08%110,725
Sep 9, 202511.2711.9211.2111.6111.611.75%121,050
Sep 8, 202511.8412.1111.2611.4111.41-1.64%115,708
Sep 5, 202510.8512.4110.5111.6011.6014.17%363,338
Sep 4, 202510.6710.7010.0610.1610.16-3.74%74,781
Sep 3, 20258.9410.808.7310.5610.5617.02%608,216
Sep 2, 20259.269.658.659.029.02-2.91%266,340
Aug 29, 20259.429.709.109.299.29-0.54%76,632
Aug 28, 20259.639.759.229.349.34-3.21%82,051
Aug 27, 20259.549.849.509.659.651.58%148,703
Aug 26, 20259.379.679.169.509.501.06%125,849
Aug 25, 20259.829.949.189.409.40-4.86%58,307
Aug 22, 20259.3210.179.189.889.885.44%148,467
Aug 21, 20259.149.679.129.379.371.63%102,326
Aug 20, 20258.799.298.419.229.223.65%221,470
Aug 19, 20259.079.258.898.908.90-1.82%117,920