Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalo Therapeutics Inc (NQ: AVTX )

9.550 -0.440 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 9.990 9.990 9.310 9.550 36,063 -0.44(-4.40%)
Nov 26, 2024 9.850 9.990 9.140 9.990 41,703 +0.16(+1.63%)
Nov 25, 2024 10.00 10.50 9.570 9.830 88,412 -0.30(-2.96%)
Nov 22, 2024 9.600 10.51 9.400 10.13 80,588 +0.48(+4.97%)
Nov 21, 2024 10.69 10.88 9.600 9.650 88,475 -1.25(-11.47%)
Nov 20, 2024 11.14 11.14 10.33 10.90 49,266 -0.15(-1.36%)
Nov 19, 2024 11.30 11.47 10.63 11.05 62,682 -0.45(-3.91%)
Nov 18, 2024 12.41 12.41 11.50 11.50 29,624 -0.91(-7.33%)
Nov 15, 2024 13.50 13.50 12.30 12.41 50,741 -1.07(-7.94%)
Nov 14, 2024 13.48 13.59 12.78 13.48 55,122 +0.08(+0.60%)
Nov 13, 2024 12.56 13.47 12.56 13.40 131,907 +0.59(+4.61%)
Nov 12, 2024 12.77 13.30 12.10 12.81 240,860 -0.44(-3.32%)
Nov 11, 2024 12.06 13.25 12.06 13.25 170,392 -0.06(-0.45%)
Nov 08, 2024 12.00 13.31 12.00 13.31 8,851 +0.40(+3.10%)
Nov 07, 2024 12.42 13.30 12.42 12.91 15,883 -0.49(-3.66%)
Nov 06, 2024 13.20 13.40 13.11 13.40 7,790 -0.03(-0.22%)
Nov 05, 2024 13.23 13.50 12.85 13.43 6,143 -0.11(-0.81%)
Nov 04, 2024 12.97 13.60 12.59 13.54 51,492 +0.57(+4.44%)
Nov 01, 2024 13.10 13.19 12.75 12.96 37,467 -0.04(-0.35%)
Oct 31, 2024 12.55 13.40 11.98 13.01 29,572 +0.43(+3.42%)
Oct 30, 2024 13.11 13.50 12.40 12.58 8,688 -1.02(-7.50%)
Oct 29, 2024 13.77 13.77 12.71 13.60 16,342 -0.50(-3.55%)
Oct 28, 2024 16.00 16.00 13.10 14.10 56,122 -0.34(-2.35%)
Oct 25, 2024 13.69 14.90 13.58 14.44 265,674 +1.24(+9.39%)
Oct 24, 2024 11.61 14.48 11.37 13.20 159,414 +1.58(+13.60%)
Oct 23, 2024 11.31 11.63 11.15 11.62 5,742 +0.04(+0.35%)
Oct 22, 2024 11.31 11.65 10.83 11.58 12,655 +0.09(+0.78%)
Oct 21, 2024 10.39 11.49 10.39 11.49 6,053 +0.31(+2.77%)
Oct 18, 2024 10.54 11.18 10.01 11.18 12,309 +0.78(+7.50%)
Oct 17, 2024 10.18 10.43 9.650 10.40 3,656 +0.11(+1.07%)
Oct 16, 2024 9.740 10.29 9.340 10.29 6,044 +0.60(+6.19%)
Oct 15, 2024 9.250 9.750 9.200 9.690 8,486 +0.40(+4.31%)
Oct 14, 2024 9.270 9.500 9.000 9.290 3,697 -0.25(-2.62%)
Oct 11, 2024 10.12 10.12 9.210 9.540 11,721 -0.59(-5.82%)
Oct 10, 2024 9.000 10.43 9.000 10.13 20,412 +1.10(+12.18%)
Oct 09, 2024 9.050 9.800 9.030 9.030 18,034 -0.60(-6.23%)
Oct 08, 2024 9.520 9.990 9.510 9.630 20,289 -0.00(-0.03%)
Oct 07, 2024 9.670 10.10 9.210 9.633 26,693 -0.14(-1.39%)
Oct 04, 2024 9.500 9.840 9.328 9.768 11,920 +0.30(+3.15%)
Oct 03, 2024 9.250 9.810 9.000 9.470 5,473 -0.73(-7.16%)
Oct 02, 2024 8.970 10.20 8.801 10.20 17,883 +1.21(+13.44%)
Oct 01, 2024 9.440 9.440 8.801 8.992 33,766 -0.51(-5.35%)
Sep 30, 2024 9.210 9.500 9.010 9.500 8,759 +0.10(+1.06%)
Sep 27, 2024 9.400 9.400 9.030 9.400 13,987 +0.05(+0.53%)
Sep 26, 2024 9.190 9.350 8.493 9.350 24,694 +0.25(+2.70%)
Sep 25, 2024 9.770 9.775 9.020 9.104 23,394 -0.65(-6.63%)
Sep 24, 2024 9.670 9.800 9.492 9.750 10,819 +0.08(+0.83%)
Sep 23, 2024 9.790 9.790 9.510 9.670 6,403 -0.05(-0.51%)
Sep 20, 2024 9.510 9.720 9.080 9.720 12,279 +0.35(+3.72%)
Sep 19, 2024 9.400 9.630 9.050 9.371 8,571 +0.19(+2.08%)
Sep 18, 2024 9.050 9.600 9.050 9.180 11,044 -0.24(-2.53%)
Sep 17, 2024 9.000 9.500 8.610 9.418 24,094 +0.78(+9.01%)
Sep 16, 2024 8.980 8.980 8.340 8.640 4,080 -0.34(-3.79%)
Sep 13, 2024 8.565 8.990 8.565 8.980 14,396 -0.01(-0.11%)
Sep 12, 2024 8.360 9.030 8.050 8.990 7,931 +0.79(+9.63%)
Sep 11, 2024 8.110 8.370 8.030 8.200 6,283 +0.10(+1.23%)
Sep 10, 2024 8.140 8.250 8.090 8.100 3,132 -0.05(-0.61%)
Sep 09, 2024 7.940 8.280 7.850 8.150 19,096 +0.59(+7.80%)
Sep 06, 2024 7.690 7.905 7.500 7.560 7,029 -0.14(-1.82%)
Sep 05, 2024 8.220 8.220 7.700 7.700 5,636 +0.18(+2.39%)
Sep 04, 2024 8.020 8.020 7.500 7.520 28,402 -0.39(-4.93%)
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.