Avalyn Pharma Inc AVLN
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$27,66-0,83 (-2,93 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27,69 | -2,81 % | $28,48 | $28,69 | $26,88 | 167,31K |
| 2026-09-30 | $28,49 | +5,13 % | $27,05 | $29,00 | $26,57 | 347,60K |
| 2026-09-29 | $27,10 | -4,31 % | $27,67 | $28,67 | $27,01 | 422,00K |
| 2026-09-28 | $28,32 | +0,85 % | $27,92 | $28,80 | $27,27 | 205,90K |
| 2026-09-25 | $28,08 | -1,65 % | $28,52 | $28,53 | $27,00 | 223,10K |
| 2026-09-24 | $28,55 | -3,77 % | $29,70 | $30,16 | $27,40 | 221,20K |
| 2026-09-23 | $29,67 | -8,57 % | $32,19 | $32,54 | $29,14 | 252,00K |
| 2026-09-22 | $32,45 | +2,62 % | $31,94 | $33,18 | $31,00 | 233,30K |
| 2026-09-21 | $31,62 | +0,32 % | $31,34 | $33,00 | $30,97 | 177,30K |
| 2026-09-18 | $31,52 | -5,71 % | $33,15 | $34,04 | $31,18 | 664,80K |
| 2026-09-17 | $33,43 | -3,69 % | $35,26 | $35,46 | $31,77 | 317,00K |
| 2026-09-16 | $34,71 | +1,25 % | $34,38 | $35,20 | $34,10 | 244,50K |
| 2026-09-15 | $34,28 | -2,00 % | $35,01 | $35,53 | $32,59 | 227,20K |
| 2026-09-14 | $34,98 | +4,20 % | $33,40 | $36,42 | $33,40 | 494,10K |
| 2026-09-11 | $33,57 | -3,17 % | $35,15 | $35,39 | $33,56 | 132,90K |
| 2026-09-10 | $34,67 | -3,37 % | $35,26 | $36,18 | $34,22 | 129,10K |
| 2026-09-09 | $35,88 | -4,63 % | $37,30 | $37,69 | $35,60 | 168,60K |
| 2026-09-08 | $37,62 | +0,62 % | $37,15 | $38,70 | $36,81 | 302,20K |
| 2026-09-04 | $37,39 | +5,50 % | $35,21 | $38,34 | $34,90 | 243,50K |
| 2026-09-03 | $35,44 | -0,39 % | $35,85 | $36,34 | $34,37 | 150,90K |
| 2026-09-02 | $35,58 | +0,85 % | $35,29 | $36,21 | $34,62 | 181,90K |
| 2026-09-01 | $35,28 | +1,58 % | $34,63 | $35,82 | $34,31 | 183,60K |
| 2026-08-31 | $34,73 | +0,12 % | $34,52 | $35,61 | $34,22 | 333,10K |
| 2026-08-28 | $34,69 | -4,98 % | $36,45 | $36,45 | $34,37 | 202,90K |
| 2026-08-27 | $36,51 | -1,43 % | $36,82 | $37,52 | $36,19 | 129,00K |
| 2026-08-26 | $37,04 | -3,04 % | $38,02 | $38,37 | $36,39 | 142,60K |
| 2026-08-25 | $38,20 | +1,35 % | $37,99 | $39,11 | $37,87 | 108,40K |
| 2026-08-24 | $37,69 | -1,77 % | $38,49 | $38,96 | $36,63 | 158,40K |
| 2026-08-21 | $38,37 | +3,34 % | $37,13 | $39,68 | $37,06 | 159,50K |
| 2026-08-20 | $37,13 | -4,72 % | $38,65 | $39,57 | $36,70 | 179,30K |
| 2026-08-19 | $38,97 | +0,28 % | $39,64 | $40,03 | $38,53 | 141,70K |
| 2026-08-18 | $38,86 | +1,59 % | $38,25 | $40,17 | $36,17 | 194,80K |
| 2026-08-17 | $38,25 | -2,55 % | $38,84 | $39,63 | $37,87 | 148,90K |
| 2026-08-14 | $39,25 | +7,30 % | $36,80 | $39,48 | $35,07 | 193,40K |
| 2026-08-13 | $36,58 | -2,14 % | $37,48 | $38,00 | $35,70 | 266,30K |
| 2026-08-12 | $37,38 | +5,41 % | $36,44 | $39,99 | $35,31 | 378,20K |
| 2026-08-11 | $35,46 | +2,60 % | $34,82 | $35,84 | $34,30 | 219,80K |
| 2026-08-10 | $34,56 | +1,89 % | $34,13 | $35,20 | $32,84 | 145,10K |
| 2026-08-07 | $33,92 | +3,73 % | $33,00 | $34,15 | $32,25 | 120,90K |
| 2026-08-06 | $32,70 | +2,19 % | $32,20 | $33,28 | $31,38 | 122,70K |
| 2026-08-05 | $32,00 | +4,13 % | $31,00 | $32,04 | $30,76 | 188,90K |
| 2026-08-04 | $30,73 | +7,82 % | $28,46 | $31,49 | $28,05 | 176,70K |
| 2026-08-03 | $28,50 | -1,01 % | $29,17 | $29,34 | $27,57 | 110,90K |
| 2026-07-31 | $28,79 | -1,77 % | $29,50 | $29,51 | $27,92 | 126,80K |
| 2026-07-30 | $29,31 | +4,31 % | $27,90 | $29,71 | $27,89 | 118,60K |
| 2026-07-29 | $28,10 | +1,12 % | $28,20 | $28,44 | $27,00 | 112,30K |
| 2026-07-28 | $27,79 | +0,62 % | $27,86 | $28,10 | $26,81 | 185,10K |
| 2026-07-27 | $27,62 | -1,18 % | $28,25 | $29,10 | $27,43 | 193,50K |
| 2026-07-24 | $27,95 | -5,99 % | $29,98 | $30,26 | $27,84 | 139,60K |
| 2026-07-23 | $29,73 | +3,52 % | $28,37 | $29,92 | $28,37 | 281,80K |
| 2026-07-22 | $28,72 | -1,07 % | $28,66 | $30,45 | $28,25 | 294,00K |
| 2026-07-21 | $29,03 | +1,40 % | $28,38 | $29,14 | $28,01 | 307,50K |
| 2026-07-20 | $28,63 | +1,17 % | $28,31 | $29,02 | $27,84 | 195,70K |
| 2026-07-17 | $28,30 | +10,20 % | $25,25 | $29,27 | $24,90 | 364,10K |
| 2026-07-16 | $25,68 | -6,28 % | $27,31 | $28,51 | $25,07 | 289,70K |
| 2026-07-15 | $27,40 | -3,11 % | $28,48 | $28,90 | $27,29 | 232,10K |
| 2026-07-14 | $28,28 | +1,58 % | $28,00 | $29,15 | $27,05 | 203,80K |
| 2026-07-13 | $27,84 | -0,78 % | $28,17 | $28,71 | $26,92 | 247,50K |
| 2026-07-10 | $28,06 | -2,97 % | $28,67 | $28,70 | $27,07 | 322,00K |
| 2026-07-09 | $28,92 | -0,07 % | $28,95 | $29,41 | $28,36 | 228,70K |
| 2026-07-08 | $28,94 | +1,83 % | $28,43 | $29,48 | $28,09 | 420,00K |
| 2026-07-07 | $28,42 | +2,78 % | $28,27 | $29,19 | $27,33 | 406,30K |
| 2026-07-06 | $27,65 | -7,00 % | $29,42 | $29,42 | $27,36 | 518,40K |
| 2026-07-02 | $29,73 | -1,46 % | $30,14 | $31,08 | $28,57 | 582,50K |
| 2026-07-01 | $30,17 | -8,35 % | $32,92 | $32,92 | $29,57 | 785,90K |
| 2026-06-30 | $32,92 | +6,19 % | $31,27 | $33,32 | $30,22 | 540,90K |
| 2026-06-29 | $31,00 | +0,94 % | $30,51 | $32,24 | $30,29 | 349,70K |
| 2026-06-26 | $30,71 | +5,97 % | $28,71 | $31,61 | $27,42 | 2,40M |
| 2026-06-25 | $28,98 | -3,69 % | $30,09 | $30,54 | $28,26 | 279,40K |
| 2026-06-24 | $30,09 | -6,81 % | $32,10 | $33,22 | $29,80 | 217,10K |
| 2026-06-23 | $32,29 | -2,06 % | $32,71 | $33,24 | $30,30 | 350,60K |
| 2026-06-22 | $32,97 | +4,83 % | $31,71 | $33,19 | $30,27 | 503,90K |
| 2026-06-18 | $31,45 | +7,30 % | $29,60 | $32,17 | $29,32 | 1,52M |
| 2026-06-17 | $29,31 | +4,42 % | $28,02 | $31,14 | $28,00 | 543,60K |
| 2026-06-16 | $28,07 | -2,37 % | $28,26 | $29,78 | $28,00 | 383,90K |
| 2026-06-15 | $28,75 | -4,42 % | $30,69 | $32,19 | $28,37 | 275,60K |
| 2026-06-12 | $30,08 | +7,16 % | $28,17 | $30,45 | $26,02 | 286,50K |
| 2026-06-11 | $28,07 | -1,61 % | $28,25 | $28,95 | $27,60 | 199,60K |
| 2026-06-10 | $28,53 | -0,49 % | $29,00 | $31,00 | $28,47 | 342,80K |
| 2026-06-09 | $28,67 | +2,17 % | $28,19 | $29,41 | $27,26 | 200,70K |
| 2026-06-08 | $28,06 | +3,70 % | $27,62 | $29,00 | $26,20 | 272,30K |
| 2026-06-05 | $27,06 | +0,26 % | $27,19 | $29,51 | $25,78 | 327,00K |
| 2026-06-04 | $26,99 | +2,23 % | $26,42 | $28,00 | $25,71 | 216,00K |
| 2026-06-03 | $26,40 | +2,64 % | $25,72 | $27,23 | $24,15 | 206,40K |
| 2026-06-02 | $25,72 | -3,53 % | $26,40 | $27,47 | $25,70 | 150,00K |
| 2026-06-01 | $26,66 | -7,37 % | $28,25 | $28,88 | $25,69 | 155,80K |
| 2026-05-29 | $28,78 | +1,37 % | $28,41 | $29,80 | $26,88 | 268,10K |
| 2026-05-28 | $28,39 | +5,85 % | $26,99 | $29,74 | $26,99 | 395,00K |
| 2026-05-27 | $26,82 | +0,45 % | $26,70 | $28,87 | $26,12 | 213,20K |
| 2026-05-26 | $26,70 | -7,42 % | $29,68 | $29,80 | $26,33 | 367,80K |