Avalo Therapeutics Inc AVTX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$15,24-0,09 (-0,59 %)
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 | $15,07 | -1,70 % | $15,24 | $15,57 | $14,78 | 256,75K |
| 2026-09-30 | $15,33 | -1,60 % | $15,80 | $15,99 | $15,14 | 1,43M |
| 2026-09-29 | $15,58 | +3,32 % | $15,16 | $15,67 | $14,74 | 1,33M |
| 2026-09-28 | $15,08 | -2,52 % | $15,47 | $15,47 | $14,97 | 749,60K |
| 2026-09-25 | $15,47 | -1,59 % | $15,75 | $15,81 | $15,00 | 1,43M |
| 2026-09-24 | $15,72 | +2,75 % | $15,24 | $16,10 | $14,58 | 1,90M |
| 2026-09-23 | $15,30 | -7,33 % | $16,40 | $16,49 | $15,13 | 1,11M |
| 2026-09-22 | $16,51 | +2,10 % | $16,44 | $16,86 | $16,28 | 585,50K |
| 2026-09-21 | $16,17 | -2,41 % | $16,57 | $16,75 | $15,92 | 542,70K |
| 2026-09-18 | $16,57 | -0,72 % | $16,66 | $16,92 | $16,34 | 3,23M |
| 2026-09-17 | $16,69 | +0,66 % | $17,10 | $17,19 | $16,52 | 691,20K |
| 2026-09-16 | $16,58 | +3,17 % | $16,17 | $16,69 | $15,87 | 1,44M |
| 2026-09-15 | $16,07 | -0,68 % | $16,13 | $16,69 | $15,39 | 1,10M |
| 2026-09-14 | $16,18 | +0,37 % | $16,43 | $16,53 | $16,12 | 908,40K |
| 2026-09-11 | $16,12 | -6,17 % | $17,42 | $18,14 | $16,02 | 2,53M |
| 2026-09-10 | $17,18 | -5,66 % | $17,92 | $18,05 | $17,15 | 913,70K |
| 2026-09-09 | $18,21 | -7,61 % | $19,47 | $19,74 | $18,03 | 725,60K |
| 2026-09-08 | $19,71 | +2,50 % | $19,01 | $20,49 | $18,95 | 779,70K |
| 2026-09-04 | $19,23 | +1,21 % | $18,81 | $19,62 | $18,79 | 633,20K |
| 2026-09-03 | $19,00 | -1,76 % | $19,57 | $19,57 | $18,73 | 674,00K |
| 2026-09-02 | $19,34 | +2,06 % | $19,00 | $19,85 | $19,00 | 988,00K |
| 2026-09-01 | $18,95 | -2,02 % | $19,19 | $19,70 | $18,85 | 606,60K |
| 2026-08-31 | $19,34 | -1,28 % | $19,40 | $19,58 | $19,00 | 1,38M |
| 2026-08-28 | $19,59 | -2,29 % | $19,87 | $20,17 | $19,54 | 738,30K |
| 2026-08-27 | $20,05 | -2,43 % | $20,47 | $20,57 | $19,91 | 420,20K |
| 2026-08-26 | $20,55 | +4,10 % | $19,74 | $20,94 | $19,61 | 814,00K |
| 2026-08-25 | $19,74 | +2,44 % | $19,54 | $20,05 | $19,36 | 1,02M |
| 2026-08-24 | $19,27 | -2,82 % | $19,86 | $19,86 | $18,88 | 759,00K |
| 2026-08-21 | $19,83 | +0,05 % | $20,02 | $20,19 | $19,58 | 569,80K |
| 2026-08-20 | $19,82 | -4,48 % | $20,38 | $20,59 | $19,49 | 698,50K |
| 2026-08-19 | $20,75 | +5,28 % | $20,41 | $21,02 | $20,14 | 999,00K |
| 2026-08-18 | $19,71 | -1,20 % | $19,91 | $20,46 | $19,62 | 1,07M |
| 2026-08-17 | $19,95 | +1,84 % | $19,48 | $20,07 | $19,33 | 647,00K |
| 2026-08-14 | $19,59 | +0,72 % | $19,13 | $19,63 | $18,34 | 388,10K |
| 2026-08-13 | $19,45 | -0,51 % | $19,65 | $19,67 | $19,19 | 391,20K |
| 2026-08-12 | $19,55 | +0,41 % | $19,52 | $19,77 | $19,27 | 317,20K |
| 2026-08-11 | $19,47 | -1,52 % | $19,67 | $20,00 | $18,86 | 715,00K |
| 2026-08-10 | $19,77 | +7,91 % | $18,25 | $20,00 | $18,00 | 977,80K |
| 2026-08-07 | $18,32 | -2,03 % | $18,87 | $19,05 | $17,90 | 730,30K |
| 2026-08-06 | $18,70 | -0,74 % | $17,87 | $19,84 | $17,87 | 596,20K |
| 2026-08-05 | $18,84 | +1,67 % | $18,65 | $19,38 | $18,33 | 734,40K |
| 2026-08-04 | $18,53 | +2,66 % | $18,37 | $18,69 | $17,64 | 1,16M |
| 2026-08-03 | $18,05 | -1,10 % | $18,26 | $18,69 | $17,75 | 572,30K |
| 2026-07-31 | $18,25 | -5,88 % | $19,50 | $19,73 | $18,24 | 923,90K |
| 2026-07-30 | $19,39 | +2,00 % | $19,02 | $19,88 | $18,98 | 935,20K |
| 2026-07-29 | $19,01 | -2,61 % | $19,68 | $19,80 | $18,71 | 789,80K |
| 2026-07-28 | $19,52 | +0,10 % | $19,38 | $19,97 | $18,63 | 815,70K |
| 2026-07-27 | $19,50 | +5,75 % | $18,50 | $20,01 | $18,32 | 1,17M |
| 2026-07-24 | $18,44 | +3,83 % | $18,01 | $18,53 | $17,55 | 800,20K |
| 2026-07-23 | $17,76 | -2,15 % | $17,84 | $18,28 | $17,75 | 527,80K |
| 2026-07-22 | $18,15 | -3,56 % | $18,54 | $18,96 | $18,01 | 664,70K |
| 2026-07-21 | $18,82 | +3,35 % | $18,11 | $19,01 | $18,09 | 1,11M |
| 2026-07-20 | $18,21 | -5,99 % | $19,45 | $19,83 | $18,03 | 707,90K |
| 2026-07-17 | $19,37 | +8,33 % | $17,79 | $19,49 | $17,54 | 1,24M |
| 2026-07-16 | $17,88 | -3,61 % | $18,33 | $18,89 | $17,78 | 1,27M |
| 2026-07-15 | $18,55 | +0,71 % | $18,22 | $18,70 | $18,05 | 618,00K |
| 2026-07-14 | $18,42 | -2,59 % | $19,05 | $19,12 | $18,34 | 850,70K |
| 2026-07-13 | $18,91 | -1,56 % | $18,93 | $18,95 | $18,08 | 698,80K |
| 2026-07-10 | $19,21 | -3,71 % | $19,86 | $20,45 | $18,42 | 852,80K |
| 2026-07-09 | $19,95 | +3,85 % | $19,20 | $20,02 | $19,12 | 1,00M |
| 2026-07-08 | $19,21 | -0,21 % | $18,97 | $19,84 | $18,36 | 1,30M |
| 2026-07-07 | $19,25 | -3,56 % | $20,40 | $20,65 | $19,21 | 1,44M |
| 2026-07-06 | $19,96 | +5,94 % | $19,20 | $20,35 | $19,12 | 1,62M |
| 2026-07-02 | $18,84 | +8,96 % | $17,45 | $18,97 | $17,27 | 1,82M |
| 2026-07-01 | $17,29 | -6,44 % | $18,43 | $18,99 | $17,23 | 1,86M |
| 2026-06-30 | $18,48 | -4,20 % | $19,45 | $20,10 | $18,29 | 2,40M |
| 2026-06-29 | $19,29 | +5,99 % | $18,16 | $19,49 | $17,95 | 1,58M |
| 2026-06-26 | $18,20 | +1,11 % | $18,29 | $18,46 | $17,63 | 8,58M |
| 2026-06-25 | $18,00 | -0,88 % | $18,17 | $18,69 | $17,89 | 1,69M |
| 2026-06-24 | $18,16 | +1,85 % | $18,03 | $18,44 | $17,77 | 1,29M |
| 2026-06-23 | $17,83 | +4,39 % | $16,78 | $18,54 | $16,71 | 1,97M |
| 2026-06-22 | $17,08 | +16,19 % | $14,86 | $17,41 | $14,71 | 2,54M |
| 2026-06-18 | $14,70 | -4,55 % | $15,66 | $15,93 | $14,59 | 6,42M |
| 2026-06-17 | $15,40 | +7,47 % | $14,41 | $15,50 | $14,27 | 1,17M |
| 2026-06-16 | $14,33 | -1,85 % | $14,59 | $14,68 | $14,00 | 1,54M |
| 2026-06-15 | $14,60 | -1,08 % | $15,01 | $15,23 | $14,51 | 950,30K |
| 2026-06-12 | $14,76 | +7,97 % | $14,09 | $14,82 | $13,96 | 1,12M |
| 2026-06-11 | $13,67 | +4,35 % | $13,09 | $13,89 | $13,00 | 817,30K |
| 2026-06-10 | $13,10 | +1,55 % | $12,84 | $13,27 | $12,81 | 1,64M |
| 2026-06-09 | $12,90 | +1,26 % | $12,93 | $13,43 | $12,52 | 1,30M |
| 2026-06-08 | $12,74 | -2,75 % | $13,25 | $13,61 | $12,69 | 1,04M |
| 2026-06-05 | $13,10 | -3,75 % | $13,62 | $13,76 | $12,89 | 1,76M |
| 2026-06-04 | $13,61 | -0,95 % | $13,71 | $14,37 | $13,28 | 1,35M |
| 2026-06-03 | $13,74 | -1,58 % | $14,20 | $14,71 | $13,65 | 2,52M |
| 2026-06-02 | $13,96 | -11,37 % | $15,44 | $15,62 | $13,78 | 1,60M |
| 2026-06-01 | $15,75 | -1,25 % | $15,95 | $16,41 | $15,60 | 824,00K |
| 2026-05-29 | $15,95 | -1,12 % | $16,08 | $16,40 | $15,66 | 1,08M |
| 2026-05-28 | $16,13 | +2,15 % | $15,79 | $16,30 | $15,27 | 1,74M |
| 2026-05-27 | $15,79 | -1,44 % | $15,99 | $16,48 | $15,71 | 972,00K |
| 2026-05-26 | $16,02 | -2,02 % | $16,57 | $16,57 | $15,90 | 1,38M |