Avalyn Pharma Inc AVLN
NASDAQ · United States · Health Technology
$27.77-0.72 (-2.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $27.64 | -2.98% | $28.48 | $28.69 | $26.88 | 204.64K |
| 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 |