Avalo Therapeutics Inc (NQ: AVTX )

4.330 -0.040 (-0.91%)
Streaming Delayed Price Updated: 3:49 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 4.260 4.488 4.200 4.370 25,408 +0.10(+2.34%)
Feb 21, 2024 4.200 4.350 4.200 4.270 9,605 +0.07(+1.79%)
Feb 20, 2024 4.400 4.454 4.200 4.195 16,835 -0.26(-5.94%)
Feb 16, 2024 4.760 4.760 4.450 4.460 15,300 -0.30(-6.30%)
Feb 15, 2024 4.910 5.016 4.680 4.760 40,680 -0.30(-5.93%)
Feb 14, 2024 4.890 5.171 4.821 5.060 31,832 +0.25(+5.20%)
Feb 13, 2024 4.960 4.960 4.710 4.810 17,146 -0.03(-0.62%)
Feb 12, 2024 4.600 4.840 4.594 4.840 22,086 +0.16(+3.42%)
Feb 09, 2024 4.580 4.720 4.421 4.680 24,394 +0.13(+2.86%)
Feb 08, 2024 4.420 4.550 4.170 4.550 21,953 +0.21(+4.84%)
Feb 07, 2024 4.230 4.383 4.211 4.340 16,050 +0.07(+1.64%)
Feb 06, 2024 4.050 4.450 4.030 4.270 41,311 +0.12(+2.89%)
Feb 05, 2024 4.460 4.540 4.010 4.150 24,061 -0.29(-6.53%)
Feb 02, 2024 4.610 4.750 4.370 4.440 19,025 -0.16(-3.48%)
Feb 01, 2024 4.650 4.840 4.590 4.600 34,936 -0.05(-1.08%)
Jan 31, 2024 4.900 5.003 4.650 4.650 28,986 -0.28(-5.68%)
Jan 30, 2024 4.750 5.240 4.750 4.930 68,837 +0.16(+3.35%)
Jan 29, 2024 4.460 4.840 4.410 4.770 49,490 +0.32(+7.19%)
Jan 26, 2024 4.110 4.510 4.110 4.450 38,513 +0.35(+8.54%)
Jan 25, 2024 4.370 4.490 4.100 4.100 39,100 -0.34(-7.66%)
Jan 24, 2024 4.570 4.850 4.400 4.440 17,084 -0.11(-2.42%)
Jan 23, 2024 4.590 4.590 4.240 4.550 33,720 +0.01(+0.22%)
Jan 22, 2024 4.230 4.590 4.130 4.540 51,651 +0.33(+7.84%)
Jan 19, 2024 4.110 4.247 4.050 4.210 41,802 +0.11(+2.68%)
Jan 18, 2024 4.050 4.422 4.000 4.100 68,258 +0.08(+1.99%)
Jan 17, 2024 4.660 4.700 3.950 4.020 116,914 -0.73(-15.37%)
Jan 16, 2024 5.640 5.765 4.600 4.750 169,322 -0.97(-16.96%)
Jan 12, 2024 6.750 6.810 5.641 5.720 100,104 -1.15(-16.74%)
Jan 11, 2024 7.510 7.590 6.830 6.870 45,850 -0.58(-7.79%)
Jan 10, 2024 8.230 8.312 7.450 7.450 74,677 -0.89(-10.67%)
Jan 09, 2024 8.790 8.920 8.150 8.340 38,067 -0.40(-4.58%)
Jan 08, 2024 8.470 9.040 8.160 8.740 84,138 +0.22(+2.58%)
Jan 05, 2024 8.220 8.820 8.117 8.520 33,872 +0.18(+2.16%)
Jan 04, 2024 7.780 8.460 7.660 8.340 87,033 +0.44(+5.57%)
Jan 03, 2024 8.430 8.631 7.850 7.900 144,490 -0.81(-9.30%)
Jan 02, 2024 8.810 9.360 8.600 8.710 116,201 -0.39(-4.29%)
Dec 29, 2023 10.17 11.16 8.360 9.100 358,897 +9.05(+18358.42%)
Dec 28, 2023 0.0500 0.0528 0.0490 0.0493 20,660,840 -0.00(-5.19%)
Dec 27, 2023 0.0490 0.0524 0.0440 0.0520 21,907,740 +0.00(+0.00%)
Dec 26, 2023 0.0565 0.0589 0.0511 0.0520 9,297,629 -0.00(-7.14%)
Dec 22, 2023 0.0537 0.0590 0.0520 0.0560 21,724,824 +0.01(+12.00%)
Dec 21, 2023 0.0598 0.0601 0.0462 0.0500 42,390,816 +0.01(+16.28%)
Dec 20, 2023 0.0477 0.0477 0.0410 0.0430 14,717,309 -0.00(-6.52%)
Dec 19, 2023 0.0485 0.0485 0.0451 0.0460 11,864,825 -0.00(-3.16%)
Dec 18, 2023 0.0597 0.0597 0.0450 0.0475 22,613,684 -0.01(-20.83%)
Dec 15, 2023 0.0720 0.0772 0.0550 0.0600 34,872,908 -0.01(-10.98%)
Dec 14, 2023 0.0637 0.0920 0.0624 0.0674 160,036,000 +0.01(+14.24%)
Dec 13, 2023 0.0335 0.0789 0.0335 0.0590 275,433,024 +0.02(+70.03%)
Dec 12, 2023 0.0400 0.0400 0.0333 0.0347 21,031,544 -0.01(-14.32%)
Dec 11, 2023 0.0540 0.0540 0.0402 0.0405 26,696,726 -0.01(-23.58%)
Dec 08, 2023 0.0600 0.0612 0.0520 0.0530 15,407,830 -0.01(-12.54%)
Dec 07, 2023 0.0647 0.0647 0.0606 0.0606 9,612,325 -0.00(-5.61%)
Dec 06, 2023 0.0600 0.0650 0.0587 0.0642 19,262,760 +0.00(+6.29%)
Dec 05, 2023 0.0620 0.0639 0.0600 0.0604 15,108,411 -0.00(-2.27%)
Dec 04, 2023 0.0664 0.0664 0.0612 0.0618 18,071,468 -0.00(-5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.