Avalo Therapeutics, Inc. (AVTX)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 11.80 | 11.94 | 11.42 | 11.69 | 11.69 | 12,700 |
| 30 May 2024 | 12.08 | 12.70 | 11.62 | 11.75 | 11.75 | 8,500 |
| 29 May 2024 | 11.64 | 12.90 | 11.62 | 12.08 | 12.08 | 14,600 |
| 28 May 2024 | 13.07 | 13.07 | 11.51 | 11.51 | 11.51 | 16,100 |
| 24 May 2024 | 10.98 | 13.23 | 10.98 | 13.10 | 13.10 | 44,700 |
| 23 May 2024 | 10.63 | 11.30 | 10.31 | 11.15 | 11.15 | 26,600 |
| 22 May 2024 | 11.09 | 11.09 | 10.26 | 10.79 | 10.79 | 11,800 |
| 21 May 2024 | 10.71 | 11.20 | 10.54 | 10.92 | 10.92 | 15,400 |
| 20 May 2024 | 9.62 | 11.48 | 9.31 | 11.10 | 11.10 | 59,500 |
| 17 May 2024 | 9.64 | 10.07 | 8.92 | 9.59 | 9.59 | 64,400 |
| 16 May 2024 | 10.18 | 10.37 | 9.63 | 9.64 | 9.64 | 24,700 |
| 15 May 2024 | 10.61 | 10.93 | 10.09 | 10.39 | 10.39 | 52,600 |
| 14 May 2024 | 10.45 | 10.81 | 9.58 | 10.60 | 10.60 | 53,100 |
| 13 May 2024 | 10.66 | 11.20 | 10.63 | 10.82 | 10.82 | 54,600 |
| 10 May 2024 | 11.49 | 11.59 | 10.35 | 10.85 | 10.85 | 57,300 |
| 09 May 2024 | 11.87 | 12.71 | 11.49 | 11.49 | 11.49 | 40,100 |
| 08 May 2024 | 13.20 | 13.20 | 11.25 | 11.73 | 11.73 | 148,400 |
| 07 May 2024 | 13.50 | 13.76 | 13.14 | 13.25 | 13.25 | 31,500 |
| 06 May 2024 | 14.36 | 14.99 | 13.27 | 13.51 | 13.51 | 34,700 |
| 03 May 2024 | 15.58 | 16.00 | 13.15 | 14.36 | 14.36 | 91,700 |
| 02 May 2024 | 16.20 | 17.42 | 15.39 | 15.39 | 15.39 | 53,700 |
| 01 May 2024 | 17.10 | 17.10 | 14.70 | 16.00 | 16.00 | 63,400 |
| 30 Apr 2024 | 16.58 | 17.15 | 16.01 | 17.12 | 17.12 | 39,300 |
| 29 Apr 2024 | 16.00 | 17.49 | 15.68 | 16.88 | 16.88 | 81,900 |
| 26 Apr 2024 | 15.00 | 16.23 | 14.69 | 15.94 | 15.94 | 78,200 |
| 25 Apr 2024 | 13.95 | 16.32 | 13.65 | 14.98 | 14.98 | 160,900 |
| 24 Apr 2024 | 13.00 | 14.25 | 12.80 | 14.20 | 14.20 | 37,000 |
| 23 Apr 2024 | 12.33 | 13.74 | 12.33 | 13.00 | 13.00 | 73,300 |
| 22 Apr 2024 | 11.46 | 13.37 | 11.46 | 12.21 | 12.21 | 83,400 |
| 19 Apr 2024 | 11.68 | 13.02 | 11.50 | 11.63 | 11.63 | 68,200 |
| 18 Apr 2024 | 13.62 | 13.76 | 12.00 | 12.01 | 12.01 | 107,500 |
| 17 Apr 2024 | 15.62 | 15.93 | 13.52 | 13.62 | 13.62 | 132,700 |
| 16 Apr 2024 | 16.90 | 18.79 | 15.94 | 15.94 | 15.94 | 221,900 |
| 15 Apr 2024 | 14.72 | 15.69 | 14.54 | 15.24 | 15.24 | 91,700 |
| 12 Apr 2024 | 15.49 | 16.22 | 14.70 | 14.90 | 14.90 | 127,000 |
| 11 Apr 2024 | 14.76 | 16.39 | 14.76 | 15.75 | 15.75 | 129,300 |
| 10 Apr 2024 | 14.30 | 15.62 | 13.79 | 15.06 | 15.06 | 146,500 |
| 09 Apr 2024 | 14.31 | 14.90 | 11.10 | 14.48 | 14.48 | 355,300 |
| 08 Apr 2024 | 16.74 | 17.20 | 14.16 | 14.19 | 14.19 | 263,900 |
| 05 Apr 2024 | 16.01 | 18.30 | 16.01 | 16.40 | 16.40 | 279,200 |
| 04 Apr 2024 | 17.72 | 20.85 | 16.30 | 16.30 | 16.30 | 630,300 |
| 03 Apr 2024 | 14.25 | 19.30 | 14.25 | 16.31 | 16.31 | 450,800 |
| 02 Apr 2024 | 15.00 | 17.33 | 14.50 | 15.16 | 15.16 | 573,500 |
| 01 Apr 2024 | 20.00 | 22.47 | 16.01 | 17.90 | 17.90 | 1,989,400 |
| 28 Mar 2024 | 18.70 | 34.46 | 16.65 | 21.75 | 21.75 | 31,910,400 |
| 27 Mar 2024 | 4.86 | 4.86 | 4.60 | 4.75 | 4.75 | 3,148,700 |
| 26 Mar 2024 | 4.82 | 4.89 | 4.62 | 4.62 | 4.62 | 9,600 |
| 25 Mar 2024 | 4.65 | 4.93 | 4.63 | 4.84 | 4.84 | 11,700 |
| 22 Mar 2024 | 4.67 | 4.97 | 4.60 | 4.88 | 4.88 | 36,200 |
| 21 Mar 2024 | 4.47 | 4.84 | 4.43 | 4.60 | 4.60 | 15,600 |
| 20 Mar 2024 | 4.48 | 4.58 | 4.36 | 4.47 | 4.47 | 30,000 |
| 19 Mar 2024 | 4.51 | 4.67 | 4.35 | 4.35 | 4.35 | 9,900 |
| 18 Mar 2024 | 4.53 | 4.73 | 4.37 | 4.44 | 4.44 | 18,400 |
| 15 Mar 2024 | 5.00 | 5.07 | 4.37 | 4.37 | 4.37 | 28,900 |
| 14 Mar 2024 | 5.72 | 5.72 | 5.00 | 5.00 | 5.00 | 33,400 |
| 13 Mar 2024 | 5.55 | 5.66 | 5.35 | 5.52 | 5.52 | 40,100 |
| 12 Mar 2024 | 5.62 | 5.67 | 5.21 | 5.45 | 5.45 | 39,500 |
| 11 Mar 2024 | 5.95 | 6.18 | 5.55 | 5.62 | 5.62 | 53,600 |
| 08 Mar 2024 | 5.34 | 6.17 | 5.22 | 5.88 | 5.88 | 89,700 |
| 07 Mar 2024 | 5.14 | 5.32 | 4.86 | 5.24 | 5.24 | 43,000 |
| 06 Mar 2024 | 4.49 | 5.24 | 4.49 | 5.17 | 5.17 | 100,300 |
| 05 Mar 2024 | 4.59 | 4.62 | 4.46 | 4.50 | 4.50 | 9,400 |
| 04 Mar 2024 | 4.50 | 4.65 | 4.42 | 4.60 | 4.60 | 18,000 |
| 01 Mar 2024 | 4.37 | 4.55 | 4.30 | 4.42 | 4.42 | 13,200 |
| 29 Feb 2024 | 4.51 | 4.60 | 4.28 | 4.41 | 4.41 | 11,800 |
| 28 Feb 2024 | 4.60 | 4.69 | 4.44 | 4.44 | 4.44 | 20,200 |
| 27 Feb 2024 | 4.50 | 4.67 | 4.43 | 4.67 | 4.67 | 15,700 |
| 26 Feb 2024 | 4.24 | 4.40 | 4.24 | 4.35 | 4.35 | 12,000 |
| 23 Feb 2024 | 4.44 | 4.47 | 4.28 | 4.28 | 4.28 | 7,600 |
| 22 Feb 2024 | 4.26 | 4.49 | 4.20 | 4.37 | 4.37 | 25,400 |
| 21 Feb 2024 | 4.20 | 4.35 | 4.20 | 4.27 | 4.27 | 9,600 |
| 20 Feb 2024 | 4.40 | 4.45 | 4.18 | 4.20 | 4.20 | 16,900 |
| 16 Feb 2024 | 4.76 | 4.76 | 4.45 | 4.46 | 4.46 | 15,300 |
| 15 Feb 2024 | 4.91 | 5.02 | 4.68 | 4.76 | 4.76 | 40,700 |
| 14 Feb 2024 | 4.89 | 5.17 | 4.82 | 5.06 | 5.06 | 31,800 |
| 13 Feb 2024 | 4.96 | 4.96 | 4.71 | 4.81 | 4.81 | 17,100 |
| 12 Feb 2024 | 4.60 | 4.84 | 4.59 | 4.84 | 4.84 | 22,000 |
| 09 Feb 2024 | 4.58 | 4.72 | 4.42 | 4.68 | 4.68 | 24,200 |
| 08 Feb 2024 | 4.42 | 4.55 | 4.17 | 4.55 | 4.55 | 22,000 |
| 07 Feb 2024 | 4.23 | 4.38 | 4.21 | 4.34 | 4.34 | 16,000 |
| 06 Feb 2024 | 4.05 | 4.45 | 4.03 | 4.27 | 4.27 | 41,300 |
| 05 Feb 2024 | 4.46 | 4.54 | 4.01 | 4.15 | 4.15 | 24,100 |
| 02 Feb 2024 | 4.61 | 4.75 | 4.37 | 4.44 | 4.44 | 19,000 |
| 01 Feb 2024 | 4.65 | 4.84 | 4.59 | 4.60 | 4.60 | 34,900 |
| 31 Jan 2024 | 4.90 | 5.00 | 4.65 | 4.65 | 4.65 | 29,000 |
| 30 Jan 2024 | 4.75 | 5.24 | 4.75 | 4.93 | 4.93 | 68,800 |
| 29 Jan 2024 | 4.46 | 4.84 | 4.41 | 4.77 | 4.77 | 49,500 |
| 26 Jan 2024 | 4.11 | 4.51 | 4.11 | 4.45 | 4.45 | 38,500 |
| 25 Jan 2024 | 4.37 | 4.49 | 4.10 | 4.10 | 4.10 | 39,400 |
| 24 Jan 2024 | 4.57 | 4.85 | 4.40 | 4.44 | 4.44 | 17,100 |
| 23 Jan 2024 | 4.59 | 4.59 | 4.24 | 4.55 | 4.55 | 33,600 |
| 22 Jan 2024 | 4.23 | 4.59 | 4.13 | 4.54 | 4.54 | 52,200 |
| 19 Jan 2024 | 4.11 | 4.25 | 4.05 | 4.21 | 4.21 | 41,600 |
| 18 Jan 2024 | 4.05 | 4.42 | 4.00 | 4.10 | 4.10 | 68,300 |
| 17 Jan 2024 | 4.66 | 4.70 | 3.95 | 4.02 | 4.02 | 116,900 |
| 16 Jan 2024 | 5.64 | 5.76 | 4.60 | 4.75 | 4.75 | 171,700 |
| 12 Jan 2024 | 6.75 | 6.81 | 5.64 | 5.72 | 5.72 | 99,900 |
| 11 Jan 2024 | 7.51 | 7.59 | 6.83 | 6.87 | 6.87 | 46,100 |
| 10 Jan 2024 | 8.23 | 8.31 | 7.45 | 7.45 | 7.45 | 74,700 |
| 09 Jan 2024 | 8.79 | 8.92 | 8.15 | 8.34 | 8.34 | 38,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.