Avalo Therapeutics, Inc. (AVTX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 15.58 | 16.00 | 13.15 | 14.36 | 14.36 | 91,654 |
| May 02, 2024 | 16.20 | 17.42 | 15.39 | 15.39 | 15.39 | 53,700 |
| May 01, 2024 | 17.10 | 17.10 | 14.70 | 16.00 | 16.00 | 63,400 |
| Apr 30, 2024 | 16.58 | 17.15 | 16.01 | 17.12 | 17.12 | 39,300 |
| Apr 29, 2024 | 16.00 | 17.49 | 15.68 | 16.88 | 16.88 | 81,900 |
| Apr 26, 2024 | 15.00 | 16.23 | 14.69 | 15.94 | 15.94 | 78,200 |
| Apr 25, 2024 | 13.95 | 16.32 | 13.65 | 14.98 | 14.98 | 160,900 |
| Apr 24, 2024 | 13.00 | 14.25 | 12.80 | 14.20 | 14.20 | 37,000 |
| Apr 23, 2024 | 12.33 | 13.74 | 12.33 | 13.00 | 13.00 | 73,300 |
| Apr 22, 2024 | 11.46 | 13.37 | 11.46 | 12.21 | 12.21 | 83,400 |
| Apr 19, 2024 | 11.68 | 13.02 | 11.50 | 11.63 | 11.63 | 68,200 |
| Apr 18, 2024 | 13.62 | 13.76 | 12.00 | 12.01 | 12.01 | 107,500 |
| Apr 17, 2024 | 15.62 | 15.93 | 13.52 | 13.62 | 13.62 | 132,700 |
| Apr 16, 2024 | 16.90 | 18.79 | 15.94 | 15.94 | 15.94 | 221,900 |
| Apr 15, 2024 | 14.72 | 15.69 | 14.54 | 15.24 | 15.24 | 91,700 |
| Apr 12, 2024 | 15.49 | 16.22 | 14.70 | 14.90 | 14.90 | 127,000 |
| Apr 11, 2024 | 14.76 | 16.39 | 14.76 | 15.75 | 15.75 | 129,300 |
| Apr 10, 2024 | 14.30 | 15.62 | 13.79 | 15.06 | 15.06 | 146,500 |
| Apr 09, 2024 | 14.31 | 14.90 | 11.10 | 14.48 | 14.48 | 355,300 |
| Apr 08, 2024 | 16.74 | 17.20 | 14.16 | 14.19 | 14.19 | 263,900 |
| Apr 05, 2024 | 16.01 | 18.30 | 16.01 | 16.40 | 16.40 | 279,200 |
| Apr 04, 2024 | 17.72 | 20.85 | 16.30 | 16.30 | 16.30 | 630,300 |
| Apr 03, 2024 | 14.25 | 19.30 | 14.25 | 16.31 | 16.31 | 450,800 |
| Apr 02, 2024 | 15.00 | 17.33 | 14.50 | 15.16 | 15.16 | 573,500 |
| Apr 01, 2024 | 20.00 | 22.47 | 16.01 | 17.90 | 17.90 | 1,989,400 |
| Mar 28, 2024 | 18.70 | 34.46 | 16.65 | 21.75 | 21.75 | 31,910,400 |
| Mar 27, 2024 | 4.86 | 4.86 | 4.60 | 4.75 | 4.75 | 3,148,700 |
| Mar 26, 2024 | 4.82 | 4.89 | 4.62 | 4.62 | 4.62 | 9,600 |
| Mar 25, 2024 | 4.65 | 4.93 | 4.63 | 4.84 | 4.84 | 11,700 |
| Mar 22, 2024 | 4.67 | 4.97 | 4.60 | 4.88 | 4.88 | 36,200 |
| Mar 21, 2024 | 4.47 | 4.84 | 4.43 | 4.60 | 4.60 | 15,600 |
| Mar 20, 2024 | 4.48 | 4.58 | 4.36 | 4.47 | 4.47 | 30,000 |
| Mar 19, 2024 | 4.51 | 4.67 | 4.35 | 4.35 | 4.35 | 9,900 |
| Mar 18, 2024 | 4.53 | 4.73 | 4.37 | 4.44 | 4.44 | 18,400 |
| Mar 15, 2024 | 5.00 | 5.07 | 4.37 | 4.37 | 4.37 | 28,900 |
| Mar 14, 2024 | 5.72 | 5.72 | 5.00 | 5.00 | 5.00 | 33,400 |
| Mar 13, 2024 | 5.55 | 5.66 | 5.35 | 5.52 | 5.52 | 40,100 |
| Mar 12, 2024 | 5.62 | 5.67 | 5.21 | 5.45 | 5.45 | 39,500 |
| Mar 11, 2024 | 5.95 | 6.18 | 5.55 | 5.62 | 5.62 | 53,600 |
| Mar 08, 2024 | 5.34 | 6.17 | 5.22 | 5.88 | 5.88 | 89,700 |
| Mar 07, 2024 | 5.14 | 5.32 | 4.86 | 5.24 | 5.24 | 43,000 |
| Mar 06, 2024 | 4.49 | 5.24 | 4.49 | 5.17 | 5.17 | 100,300 |
| Mar 05, 2024 | 4.59 | 4.62 | 4.46 | 4.50 | 4.50 | 9,400 |
| Mar 04, 2024 | 4.50 | 4.65 | 4.42 | 4.60 | 4.60 | 18,000 |
| Mar 01, 2024 | 4.37 | 4.55 | 4.30 | 4.42 | 4.42 | 13,200 |
| Feb 29, 2024 | 4.51 | 4.60 | 4.28 | 4.41 | 4.41 | 11,800 |
| Feb 28, 2024 | 4.60 | 4.69 | 4.44 | 4.44 | 4.44 | 20,200 |
| Feb 27, 2024 | 4.50 | 4.67 | 4.43 | 4.67 | 4.67 | 15,700 |
| Feb 26, 2024 | 4.24 | 4.40 | 4.24 | 4.35 | 4.35 | 12,000 |
| Feb 23, 2024 | 4.44 | 4.47 | 4.28 | 4.28 | 4.28 | 7,600 |
| Feb 22, 2024 | 4.26 | 4.49 | 4.20 | 4.37 | 4.37 | 25,400 |
| Feb 21, 2024 | 4.20 | 4.35 | 4.20 | 4.27 | 4.27 | 9,600 |
| Feb 20, 2024 | 4.40 | 4.45 | 4.18 | 4.20 | 4.20 | 16,900 |
| Feb 16, 2024 | 4.76 | 4.76 | 4.45 | 4.46 | 4.46 | 15,300 |
| Feb 15, 2024 | 4.91 | 5.02 | 4.68 | 4.76 | 4.76 | 40,700 |
| Feb 14, 2024 | 4.89 | 5.17 | 4.82 | 5.06 | 5.06 | 31,800 |
| Feb 13, 2024 | 4.96 | 4.96 | 4.71 | 4.81 | 4.81 | 17,100 |
| Feb 12, 2024 | 4.60 | 4.84 | 4.59 | 4.84 | 4.84 | 22,000 |
| Feb 09, 2024 | 4.58 | 4.72 | 4.42 | 4.68 | 4.68 | 24,200 |
| Feb 08, 2024 | 4.42 | 4.55 | 4.17 | 4.55 | 4.55 | 22,000 |
| Feb 07, 2024 | 4.23 | 4.38 | 4.21 | 4.34 | 4.34 | 16,000 |
| Feb 06, 2024 | 4.05 | 4.45 | 4.03 | 4.27 | 4.27 | 41,300 |
| Feb 05, 2024 | 4.46 | 4.54 | 4.01 | 4.15 | 4.15 | 24,100 |
| Feb 02, 2024 | 4.61 | 4.75 | 4.37 | 4.44 | 4.44 | 19,000 |
| Feb 01, 2024 | 4.65 | 4.84 | 4.59 | 4.60 | 4.60 | 34,900 |
| Jan 31, 2024 | 4.90 | 5.00 | 4.65 | 4.65 | 4.65 | 29,000 |
| Jan 30, 2024 | 4.75 | 5.24 | 4.75 | 4.93 | 4.93 | 68,800 |
| Jan 29, 2024 | 4.46 | 4.84 | 4.41 | 4.77 | 4.77 | 49,500 |
| Jan 26, 2024 | 4.11 | 4.51 | 4.11 | 4.45 | 4.45 | 38,500 |
| Jan 25, 2024 | 4.37 | 4.49 | 4.10 | 4.10 | 4.10 | 39,400 |
| Jan 24, 2024 | 4.57 | 4.85 | 4.40 | 4.44 | 4.44 | 17,100 |
| Jan 23, 2024 | 4.59 | 4.59 | 4.24 | 4.55 | 4.55 | 33,600 |
| Jan 22, 2024 | 4.23 | 4.59 | 4.13 | 4.54 | 4.54 | 52,200 |
| Jan 19, 2024 | 4.11 | 4.25 | 4.05 | 4.21 | 4.21 | 41,600 |
| Jan 18, 2024 | 4.05 | 4.42 | 4.00 | 4.10 | 4.10 | 68,300 |
| Jan 17, 2024 | 4.66 | 4.70 | 3.95 | 4.02 | 4.02 | 116,900 |
| Jan 16, 2024 | 5.64 | 5.76 | 4.60 | 4.75 | 4.75 | 171,700 |
| Jan 12, 2024 | 6.75 | 6.81 | 5.64 | 5.72 | 5.72 | 99,900 |
| Jan 11, 2024 | 7.51 | 7.59 | 6.83 | 6.87 | 6.87 | 46,100 |
| Jan 10, 2024 | 8.23 | 8.31 | 7.45 | 7.45 | 7.45 | 74,700 |
| Jan 09, 2024 | 8.79 | 8.92 | 8.15 | 8.34 | 8.34 | 38,100 |
| Jan 08, 2024 | 8.47 | 9.04 | 8.16 | 8.74 | 8.74 | 84,600 |
| Jan 05, 2024 | 8.22 | 8.82 | 8.12 | 8.52 | 8.52 | 33,800 |
| Jan 04, 2024 | 7.78 | 8.46 | 7.66 | 8.34 | 8.34 | 87,300 |
| Jan 03, 2024 | 8.43 | 8.63 | 7.85 | 7.90 | 7.90 | 145,300 |
| Jan 02, 2024 | 8.81 | 9.36 | 8.60 | 8.71 | 8.71 | 116,800 |
| Dec 29, 2023 | 10.17 | 11.16 | 8.36 | 9.10 | 9.10 | 356,400 |
| Dec 29, 2023 | 1:240 Stock Split | |||||
| Dec 28, 2023 | 12.00 | 12.72 | 11.76 | 11.76 | 11.76 | 87,617 |
| Dec 27, 2023 | 11.76 | 12.48 | 10.56 | 12.48 | 12.48 | 93,369 |
| Dec 26, 2023 | 13.68 | 14.16 | 12.24 | 12.48 | 12.48 | 40,250 |
| Dec 22, 2023 | 12.96 | 14.16 | 12.48 | 13.44 | 13.44 | 90,520 |
| Dec 21, 2023 | 14.40 | 14.40 | 11.04 | 12.00 | 12.00 | 177,663 |
| Dec 20, 2023 | 11.52 | 11.52 | 9.84 | 10.32 | 10.32 | 62,355 |
| Dec 19, 2023 | 11.76 | 11.76 | 10.80 | 11.04 | 11.04 | 49,918 |
| Dec 18, 2023 | 14.40 | 14.40 | 10.80 | 11.52 | 11.52 | 95,203 |
| Dec 15, 2023 | 17.28 | 18.48 | 13.20 | 14.40 | 14.40 | 145,304 |
| Dec 14, 2023 | 15.36 | 22.08 | 14.88 | 16.08 | 16.08 | 668,193 |
| Dec 13, 2023 | 8.16 | 18.96 | 8.16 | 14.16 | 14.16 | 1,158,243 |
| Dec 12, 2023 | 9.60 | 9.60 | 7.92 | 8.40 | 8.40 | 88,386 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.