Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
7.17
-0.27 (-3.63%)
At close: Oct 30, 2026, 4:00 PM EDT
7.45
+0.28 (3.91%)
After-hours: Oct 30, 2026, 7:43 PM EDT
Avalo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7.38 | 7.47 | 7.05 | 7.17 | 7.17 | -3.63% | 1,534,520 |
| Oct 29, 2026 | 7.18 | 7.71 | 7.18 | 7.44 | 7.44 | 4.49% | 2,274,214 |
| Oct 28, 2026 | 6.66 | 7.15 | 6.66 | 7.12 | 7.12 | 5.48% | 2,167,454 |
| Oct 27, 2026 | 6.91 | 6.98 | 6.58 | 6.75 | 6.75 | -0.30% | 2,643,477 |
| Oct 26, 2026 | 6.82 | 7.13 | 6.56 | 6.77 | 6.77 | -2.31% | 2,370,681 |
| Oct 23, 2026 | 7.27 | 7.50 | 6.53 | 6.93 | 6.93 | -6.98% | 4,551,356 |
| Oct 22, 2026 | 8.99 | 9.35 | 6.85 | 7.45 | 7.45 | -39.23% | 26,189,975 |
| Oct 21, 2026 | 12.41 | 13.18 | 12.22 | 12.26 | 12.26 | -0.81% | 930,224 |
| Oct 20, 2026 | 11.61 | 12.85 | 11.26 | 12.36 | 12.36 | 6.64% | 1,869,562 |
| Oct 19, 2026 | 11.37 | 11.96 | 11.21 | 11.59 | 11.59 | 2.84% | 2,221,902 |
| Oct 16, 2026 | 12.05 | 12.05 | 11.23 | 11.27 | 11.27 | -6.16% | 969,409 |
| Oct 15, 2026 | 11.93 | 12.35 | 11.70 | 12.01 | 12.01 | 1.44% | 936,279 |
| Oct 14, 2026 | 11.90 | 12.12 | 11.58 | 11.84 | 11.84 | -1.42% | 1,234,364 |
| Oct 13, 2026 | 13.23 | 13.23 | 11.99 | 12.01 | 12.01 | -9.29% | 1,648,484 |
| Oct 12, 2026 | 13.56 | 13.69 | 13.13 | 13.24 | 13.24 | -3.00% | 499,982 |
| Oct 9, 2026 | 13.42 | 13.82 | 13.36 | 13.65 | 13.65 | 1.64% | 648,036 |
| Oct 8, 2026 | 13.45 | 13.60 | 12.77 | 13.43 | 13.43 | -1.10% | 988,473 |
| Oct 7, 2026 | 13.43 | 13.98 | 13.30 | 13.58 | 13.58 | -0.07% | 718,224 |
| Oct 6, 2026 | 14.58 | 14.58 | 13.23 | 13.59 | 13.59 | -6.92% | 953,101 |
| Oct 5, 2026 | 15.09 | 15.09 | 14.39 | 14.60 | 14.60 | -2.60% | 736,747 |
| Oct 2, 2026 | 15.05 | 15.16 | 14.31 | 14.99 | 14.99 | 0.27% | 948,102 |
| Oct 1, 2026 | 15.24 | 15.57 | 14.78 | 14.95 | 14.95 | -2.48% | 930,973 |
| Sep 30, 2026 | 15.80 | 15.99 | 15.14 | 15.33 | 15.33 | -1.60% | 1,432,231 |
| Sep 29, 2026 | 15.16 | 15.67 | 14.74 | 15.58 | 15.58 | 3.32% | 1,331,198 |
| Sep 28, 2026 | 15.47 | 15.47 | 14.97 | 15.08 | 15.08 | -2.52% | 747,791 |
| Sep 25, 2026 | 15.75 | 15.81 | 15.00 | 15.47 | 15.47 | -1.59% | 1,433,014 |
| Sep 24, 2026 | 15.24 | 16.10 | 14.58 | 15.72 | 15.72 | 2.75% | 1,896,700 |
| Sep 23, 2026 | 16.40 | 16.49 | 15.13 | 15.30 | 15.30 | -7.33% | 1,111,166 |
| Sep 22, 2026 | 16.44 | 16.87 | 16.28 | 16.51 | 16.51 | 2.10% | 585,099 |
| Sep 21, 2026 | 16.57 | 16.75 | 15.92 | 16.17 | 16.17 | -2.41% | 542,438 |
| Sep 18, 2026 | 16.66 | 16.93 | 16.34 | 16.57 | 16.57 | -0.72% | 3,233,360 |
| Sep 17, 2026 | 17.11 | 17.19 | 16.52 | 16.69 | 16.69 | 0.66% | 690,844 |
| Sep 16, 2026 | 16.17 | 16.70 | 15.87 | 16.58 | 16.58 | 3.17% | 1,443,197 |
| Sep 15, 2026 | 16.13 | 16.69 | 15.39 | 16.07 | 16.07 | -0.68% | 1,102,252 |
| Sep 14, 2026 | 16.43 | 16.53 | 16.12 | 16.18 | 16.18 | 0.37% | 908,054 |
| Sep 11, 2026 | 17.42 | 18.14 | 16.02 | 16.12 | 16.12 | -6.17% | 2,523,944 |
| Sep 10, 2026 | 17.92 | 18.05 | 17.15 | 17.18 | 17.18 | -5.66% | 913,372 |
| Sep 9, 2026 | 19.47 | 19.74 | 18.04 | 18.21 | 18.21 | -7.61% | 725,540 |
| Sep 8, 2026 | 19.01 | 20.49 | 18.95 | 19.71 | 19.71 | 2.50% | 779,339 |
| Sep 4, 2026 | 18.81 | 19.62 | 18.79 | 19.23 | 19.23 | 1.21% | 632,507 |
| Sep 3, 2026 | 19.57 | 19.57 | 18.73 | 19.00 | 19.00 | -1.76% | 673,247 |
| Sep 2, 2026 | 19.00 | 19.86 | 19.00 | 19.34 | 19.34 | 2.06% | 987,857 |
| Sep 1, 2026 | 19.19 | 19.70 | 18.85 | 18.95 | 18.95 | -2.02% | 606,641 |
| Aug 31, 2026 | 19.40 | 19.58 | 19.00 | 19.34 | 19.34 | -1.28% | 1,376,320 |
| Aug 28, 2026 | 19.87 | 20.18 | 19.54 | 19.59 | 19.59 | -2.29% | 738,275 |
| Aug 27, 2026 | 20.47 | 20.57 | 19.91 | 20.05 | 20.05 | -2.43% | 420,204 |
| Aug 26, 2026 | 19.74 | 20.94 | 19.61 | 20.55 | 20.55 | 4.10% | 813,930 |
| Aug 25, 2026 | 19.54 | 20.05 | 19.36 | 19.74 | 19.74 | 2.44% | 1,014,955 |
| Aug 24, 2026 | 19.86 | 19.86 | 18.88 | 19.27 | 19.27 | -2.82% | 758,750 |
| Aug 21, 2026 | 20.02 | 20.19 | 19.58 | 19.83 | 19.83 | 0.05% | 569,829 |