Avalo Therapeutics Inc AVTX
NASDAQ · United States · Health Technology
$14.90-0.43 (-2.80%)
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 | $14.99 | -2.22% | $15.24 | $15.57 | $14.78 | 156.92K |
| 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 |