NasdaqCM - Nasdaq Real Time Price USD
Avalo Therapeutics, Inc. (AVTX)
4.8400
-0.0400
(-0.82%)
At close: June 13 at 4:00:02 PM EDT
4.8400
0.00
(0.00%)
After hours: June 13 at 4:04:05 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 4.6800 | 4.9500 | 4.6800 | 4.8400 | 4.8400 | 44,200 |
| Jun 12, 2025 | 4.7100 | 4.9500 | 4.6200 | 4.8800 | 4.8800 | 46,900 |
| Jun 11, 2025 | 4.8800 | 4.9780 | 4.5900 | 4.7100 | 4.7100 | 38,300 |
| Jun 10, 2025 | 4.6600 | 5.0000 | 4.6050 | 4.8200 | 4.8200 | 129,800 |
| Jun 9, 2025 | 4.3000 | 4.6900 | 4.2020 | 4.5600 | 4.5600 | 197,400 |
| Jun 6, 2025 | 4.3300 | 4.4900 | 4.0600 | 4.1000 | 4.1000 | 89,000 |
| Jun 5, 2025 | 4.3100 | 4.5000 | 4.1500 | 4.3300 | 4.3300 | 496,000 |
| Jun 4, 2025 | 4.4200 | 4.5470 | 4.1250 | 4.3500 | 4.3500 | 49,600 |
| Jun 3, 2025 | 4.4500 | 4.4750 | 4.2700 | 4.4000 | 4.4000 | 69,400 |
| Jun 2, 2025 | 4.1100 | 4.7100 | 3.9300 | 4.3500 | 4.3500 | 139,400 |
| May 30, 2025 | 3.7800 | 4.0000 | 3.6100 | 4.0000 | 4.0000 | 60,600 |
| May 29, 2025 | 3.5900 | 3.8200 | 3.5800 | 3.7200 | 3.7200 | 47,700 |
| May 28, 2025 | 3.7000 | 3.7000 | 3.4310 | 3.5900 | 3.5900 | 33,400 |
| May 27, 2025 | 3.8300 | 3.8700 | 3.5800 | 3.6200 | 3.6200 | 62,600 |
| May 23, 2025 | 3.8600 | 4.0300 | 3.6700 | 3.7500 | 3.7500 | 29,500 |
| May 22, 2025 | 3.7800 | 3.9200 | 3.6700 | 3.9100 | 3.9100 | 79,600 |
| May 21, 2025 | 3.9800 | 4.3000 | 3.7700 | 3.7900 | 3.7900 | 26,800 |
| May 20, 2025 | 3.9800 | 4.4100 | 3.8900 | 4.1000 | 4.1000 | 180,500 |
| May 19, 2025 | 3.9800 | 4.0990 | 3.7220 | 4.0000 | 4.0000 | 75,900 |
| May 16, 2025 | 3.8800 | 4.2150 | 3.8600 | 3.9100 | 3.9100 | 89,200 |
| May 15, 2025 | 3.6500 | 3.8600 | 3.5300 | 3.8600 | 3.8600 | 31,300 |
| May 14, 2025 | 3.7000 | 3.7600 | 3.3900 | 3.6000 | 3.6000 | 39,500 |
| May 13, 2025 | 4.0000 | 4.0000 | 3.6680 | 3.6800 | 3.6800 | 32,700 |
| May 12, 2025 | 4.1500 | 4.2900 | 3.8300 | 4.0000 | 4.0000 | 68,200 |
| May 9, 2025 | 4.3500 | 4.4000 | 4.0600 | 4.0600 | 4.0600 | 35,700 |
| May 8, 2025 | 4.4500 | 4.5100 | 4.2700 | 4.3500 | 4.3500 | 42,300 |
| May 7, 2025 | 4.8000 | 4.9290 | 4.4100 | 4.4500 | 4.4500 | 193,100 |
| May 6, 2025 | 5.0500 | 5.2630 | 4.5640 | 4.7800 | 4.7800 | 34,600 |
| May 5, 2025 | 4.9200 | 5.1100 | 4.6800 | 5.0200 | 5.0200 | 29,100 |
| May 2, 2025 | 5.1200 | 5.3140 | 4.8200 | 5.0400 | 5.0400 | 58,800 |
| May 1, 2025 | 5.0100 | 5.3200 | 4.8000 | 5.0400 | 5.0400 | 32,900 |
| Apr 30, 2025 | 5.0700 | 5.4700 | 4.9160 | 4.9800 | 4.9800 | 64,400 |
| Apr 29, 2025 | 4.7300 | 5.0790 | 4.5600 | 5.0000 | 5.0000 | 46,300 |
| Apr 28, 2025 | 4.8800 | 4.8800 | 4.5300 | 4.7300 | 4.7300 | 39,100 |
| Apr 25, 2025 | 4.8000 | 4.8900 | 4.6300 | 4.7800 | 4.7800 | 23,100 |
| Apr 24, 2025 | 5.0800 | 5.0800 | 4.7700 | 4.8800 | 4.8800 | 38,300 |
| Apr 23, 2025 | 5.0000 | 5.2600 | 4.7950 | 4.9500 | 4.9500 | 45,500 |
| Apr 22, 2025 | 4.4000 | 4.9700 | 4.4000 | 4.8700 | 4.8700 | 75,400 |
| Apr 21, 2025 | 4.3400 | 4.7700 | 4.1500 | 4.4100 | 4.4100 | 87,200 |
| Apr 17, 2025 | 4.6600 | 4.9470 | 4.3100 | 4.4100 | 4.4100 | 74,400 |
| Apr 16, 2025 | 4.8500 | 5.0880 | 4.6000 | 4.6300 | 4.6300 | 26,500 |
| Apr 15, 2025 | 5.3200 | 5.8500 | 4.5900 | 4.9000 | 4.9000 | 260,600 |
| Apr 14, 2025 | 4.9000 | 5.4400 | 4.6400 | 5.3800 | 5.3800 | 92,600 |
| Apr 11, 2025 | 5.0400 | 5.1490 | 4.7500 | 4.9000 | 4.9000 | 33,200 |
| Apr 10, 2025 | 5.1600 | 5.7500 | 4.4400 | 4.9400 | 4.9400 | 63,100 |
| Apr 9, 2025 | 5.4300 | 5.4400 | 5.0200 | 5.1000 | 5.1000 | 64,600 |
| Apr 8, 2025 | 6.3100 | 6.6600 | 5.3600 | 5.4900 | 5.4900 | 46,600 |
| Apr 7, 2025 | 5.7100 | 5.9300 | 5.0000 | 5.7600 | 5.7600 | 34,200 |
| Apr 4, 2025 | 6.5200 | 6.5200 | 5.5600 | 5.8000 | 5.8000 | 51,200 |
| Apr 3, 2025 | 6.9000 | 7.0020 | 6.4000 | 6.5900 | 6.5900 | 41,200 |
| Apr 2, 2025 | 6.9800 | 7.4100 | 6.9800 | 7.0800 | 7.0800 | 25,600 |
| Apr 1, 2025 | 8.3690 | 8.3690 | 6.8070 | 6.8500 | 6.8500 | 28,200 |
| Mar 31, 2025 | 8.1700 | 8.4600 | 7.7170 | 8.0100 | 8.0100 | 39,400 |
| Mar 28, 2025 | 8.5700 | 8.9000 | 8.1600 | 8.4600 | 8.4600 | 36,700 |
| Mar 27, 2025 | 8.4000 | 9.0000 | 7.8800 | 8.7300 | 8.7300 | 83,700 |
| Mar 26, 2025 | 8.9000 | 8.9900 | 8.0400 | 8.3600 | 8.3600 | 35,000 |
| Mar 25, 2025 | 8.4700 | 9.7000 | 8.1400 | 8.5400 | 8.5400 | 300,700 |
| Mar 24, 2025 | 7.6020 | 7.6300 | 6.9800 | 7.6300 | 7.6300 | 19,400 |
| Mar 21, 2025 | 7.9000 | 8.1900 | 7.4700 | 7.6600 | 7.6600 | 33,900 |
| Mar 20, 2025 | 7.6500 | 8.3000 | 7.6500 | 8.2200 | 8.2200 | 28,100 |
| Mar 19, 2025 | 7.6000 | 8.0000 | 7.6000 | 7.9900 | 7.9900 | 8,100 |
| Mar 18, 2025 | 7.7000 | 7.8800 | 7.2770 | 7.7700 | 7.7700 | 25,800 |
| Mar 17, 2025 | 7.6900 | 7.8000 | 7.0600 | 7.6900 | 7.6900 | 34,500 |
| Mar 14, 2025 | 7.4300 | 7.5600 | 7.0900 | 7.3900 | 7.3900 | 36,400 |
| Mar 13, 2025 | 7.6400 | 7.9800 | 7.2100 | 7.4200 | 7.4200 | 33,400 |
| Mar 12, 2025 | 8.0500 | 8.1080 | 7.4100 | 7.7000 | 7.7000 | 27,200 |
| Mar 11, 2025 | 7.1400 | 8.4000 | 7.0700 | 7.9900 | 7.9900 | 1,228,500 |
| Mar 10, 2025 | 7.8000 | 8.2500 | 7.0100 | 7.1900 | 7.1900 | 44,000 |
| Mar 7, 2025 | 7.3600 | 8.9000 | 6.9950 | 7.7600 | 7.7600 | 124,900 |
| Mar 6, 2025 | 6.8500 | 7.7100 | 6.8300 | 7.3300 | 7.3300 | 21,700 |
| Mar 5, 2025 | 6.9360 | 7.1730 | 6.4760 | 6.9800 | 6.9800 | 29,200 |
| Mar 4, 2025 | 6.3750 | 7.2760 | 6.3750 | 6.9000 | 6.9000 | 24,900 |
| Mar 3, 2025 | 7.3100 | 7.3100 | 6.5500 | 6.7000 | 6.7000 | 25,800 |
| Feb 28, 2025 | 6.9900 | 7.3290 | 6.3500 | 7.3100 | 7.3100 | 48,800 |
| Feb 27, 2025 | 6.8300 | 6.8950 | 6.4900 | 6.6000 | 6.6000 | 14,900 |
| Feb 26, 2025 | 7.1500 | 7.1500 | 6.7000 | 6.7000 | 6.7000 | 24,600 |
| Feb 25, 2025 | 8.1000 | 8.1000 | 6.8200 | 7.2500 | 7.2500 | 52,000 |
| Feb 24, 2025 | 8.7100 | 11.2300 | 8.0000 | 8.1000 | 8.1000 | 175,500 |
| Feb 21, 2025 | 7.9800 | 8.6460 | 7.3620 | 8.4400 | 8.4400 | 47,900 |
| Feb 20, 2025 | 7.2800 | 7.2800 | 6.8100 | 7.1600 | 7.1600 | 21,400 |
| Feb 19, 2025 | 7.1200 | 7.1800 | 6.8780 | 6.9900 | 6.9900 | 32,600 |
| Feb 18, 2025 | 7.4700 | 7.4700 | 7.0100 | 7.0900 | 7.0900 | 26,600 |
| Feb 14, 2025 | 7.7700 | 8.0000 | 7.2900 | 7.3500 | 7.3500 | 49,100 |
| Feb 13, 2025 | 7.8100 | 7.9050 | 7.6100 | 7.7300 | 7.7300 | 30,500 |
| Feb 12, 2025 | 7.6800 | 7.9700 | 7.4200 | 7.6800 | 7.6800 | 21,800 |
| Feb 11, 2025 | 8.0100 | 8.1100 | 7.5800 | 7.6600 | 7.6600 | 28,800 |
| Feb 10, 2025 | 8.1100 | 8.1800 | 7.9000 | 7.9600 | 7.9600 | 9,200 |
| Feb 7, 2025 | 8.1400 | 8.2000 | 7.7900 | 8.1800 | 8.1800 | 23,000 |
| Feb 6, 2025 | 8.3800 | 8.3800 | 7.9500 | 8.1900 | 8.1900 | 12,000 |
| Feb 5, 2025 | 8.1600 | 8.5000 | 7.9400 | 8.3800 | 8.3800 | 35,000 |
| Feb 4, 2025 | 8.1900 | 8.4500 | 7.9000 | 8.1100 | 8.1100 | 40,100 |
| Feb 3, 2025 | 8.1700 | 8.7980 | 7.8210 | 8.0200 | 8.0200 | 40,900 |
| Jan 31, 2025 | 8.0800 | 8.6000 | 7.9100 | 8.4200 | 8.4200 | 44,400 |
| Jan 30, 2025 | 7.5200 | 8.2800 | 7.3600 | 7.9000 | 7.9000 | 45,800 |
| Jan 29, 2025 | 7.8300 | 8.5000 | 7.4200 | 7.6000 | 7.6000 | 51,300 |
| Jan 28, 2025 | 7.1900 | 8.0650 | 7.0500 | 8.0400 | 8.0400 | 35,900 |
| Jan 27, 2025 | 7.6000 | 8.4350 | 7.0800 | 7.1600 | 7.1600 | 54,600 |
| Jan 24, 2025 | 7.6600 | 7.7450 | 7.2700 | 7.5400 | 7.5400 | 104,600 |
| Jan 23, 2025 | 6.6000 | 7.9600 | 6.5000 | 7.5800 | 7.5800 | 150,100 |
| Jan 22, 2025 | 6.7300 | 6.8500 | 6.5000 | 6.5900 | 6.5900 | 11,100 |
| Jan 21, 2025 | 6.8500 | 7.4300 | 6.7600 | 6.9000 | 6.9000 | 61,100 |
| Jan 17, 2025 | 6.7300 | 6.8300 | 6.0400 | 6.7500 | 6.7500 | 238,000 |
| Jan 16, 2025 | 6.2300 | 7.1700 | 6.2000 | 6.7300 | 6.7300 | 77,900 |
| Jan 15, 2025 | 6.5300 | 6.9000 | 5.9900 | 6.3200 | 6.3200 | 112,000 |
| Jan 14, 2025 | 6.8500 | 6.8700 | 6.3600 | 6.5200 | 6.5200 | 23,600 |
| Jan 13, 2025 | 7.0400 | 7.4700 | 6.6000 | 6.8700 | 6.8700 | 63,500 |
| Jan 10, 2025 | 6.9100 | 7.2500 | 6.7000 | 7.0000 | 7.0000 | 89,700 |
| Jan 8, 2025 | 7.5000 | 7.5000 | 6.7800 | 7.0300 | 7.0300 | 114,300 |
| Jan 7, 2025 | 8.1850 | 8.2000 | 7.1400 | 7.5100 | 7.5100 | 106,500 |
| Jan 6, 2025 | 8.4400 | 8.9700 | 7.7550 | 7.9800 | 7.9800 | 80,700 |
| Jan 3, 2025 | 8.5500 | 8.9900 | 8.0000 | 8.3900 | 8.3900 | 89,000 |
| Jan 2, 2025 | 7.5000 | 8.7000 | 7.5000 | 8.4300 | 8.4300 | 97,900 |
| Dec 31, 2024 | 7.8000 | 8.1400 | 7.3410 | 7.4300 | 7.4300 | 44,800 |
| Dec 30, 2024 | 8.2400 | 8.3300 | 7.3600 | 7.8000 | 7.8000 | 54,000 |
| Dec 27, 2024 | 9.1000 | 9.2700 | 8.1000 | 8.3300 | 8.3300 | 102,900 |
| Dec 26, 2024 | 8.5500 | 9.3850 | 8.1900 | 9.0900 | 9.0900 | 94,800 |
| Dec 24, 2024 | 9.1300 | 9.4100 | 8.6700 | 8.8100 | 8.8100 | 38,700 |
| Dec 23, 2024 | 8.8900 | 9.4000 | 8.0100 | 9.0900 | 9.0900 | 181,400 |
| Dec 20, 2024 | 9.1000 | 9.8100 | 8.6700 | 8.9100 | 8.9100 | 949,900 |
| Dec 19, 2024 | 9.9900 | 9.9900 | 9.0800 | 9.0800 | 9.0800 | 65,100 |
| Dec 18, 2024 | 9.5500 | 9.9200 | 9.0300 | 9.2800 | 9.2800 | 125,400 |
| Dec 17, 2024 | 9.5000 | 9.5900 | 9.0000 | 9.3800 | 9.3800 | 198,900 |
| Dec 16, 2024 | 9.2300 | 9.8200 | 9.1000 | 9.4200 | 9.4200 | 57,700 |
| Dec 13, 2024 | 9.2900 | 9.4000 | 8.7700 | 9.2300 | 9.2300 | 189,200 |
| Dec 12, 2024 | 9.2300 | 9.6250 | 8.9000 | 9.1100 | 9.1100 | 55,500 |
| Dec 11, 2024 | 9.6500 | 9.9000 | 9.0600 | 9.3900 | 9.3900 | 117,300 |
| Dec 10, 2024 | 10.6300 | 12.0000 | 9.4400 | 9.6900 | 9.6900 | 257,600 |
| Dec 9, 2024 | 10.3200 | 10.5000 | 9.9900 | 10.5000 | 10.5000 | 78,800 |
| Dec 6, 2024 | 9.7000 | 10.4590 | 9.6700 | 10.1500 | 10.1500 | 47,200 |
| Dec 5, 2024 | 9.9300 | 10.0000 | 9.7100 | 9.9800 | 9.9800 | 29,700 |
| Dec 4, 2024 | 9.9500 | 10.2600 | 9.8100 | 10.0000 | 10.0000 | 79,900 |
| Dec 3, 2024 | 9.5800 | 10.0950 | 9.3450 | 9.9600 | 9.9600 | 152,300 |
| Dec 2, 2024 | 9.4800 | 9.9970 | 9.1100 | 9.8500 | 9.8500 | 121,100 |
| Nov 29, 2024 | 9.5500 | 10.0000 | 9.3750 | 9.5500 | 9.5500 | 20,100 |
| Nov 27, 2024 | 9.9900 | 9.9900 | 9.3100 | 9.5500 | 9.5500 | 36,100 |
| Nov 26, 2024 | 9.8500 | 9.9900 | 9.1400 | 9.9900 | 9.9900 | 41,700 |
| Nov 25, 2024 | 10.0000 | 10.5000 | 9.5700 | 9.8300 | 9.8300 | 88,400 |
| Nov 22, 2024 | 9.6000 | 10.5050 | 9.4000 | 10.1300 | 10.1300 | 80,600 |
| Nov 21, 2024 | 10.6900 | 10.8800 | 9.6000 | 9.6500 | 9.6500 | 88,500 |
| Nov 20, 2024 | 11.1400 | 11.1400 | 10.3300 | 10.9000 | 10.9000 | 49,300 |
| Nov 19, 2024 | 11.3000 | 11.4750 | 10.6350 | 11.0500 | 11.0500 | 62,700 |
| Nov 18, 2024 | 12.4100 | 12.4100 | 11.5000 | 11.5000 | 11.5000 | 29,600 |
| Nov 15, 2024 | 13.5000 | 13.5000 | 12.3000 | 12.4100 | 12.4100 | 50,700 |
| Nov 14, 2024 | 13.4800 | 13.5900 | 12.7800 | 13.4800 | 13.4800 | 55,100 |
| Nov 13, 2024 | 12.5600 | 13.4700 | 12.5600 | 13.4000 | 13.4000 | 131,900 |
| Nov 12, 2024 | 12.7660 | 13.3000 | 12.1000 | 12.8100 | 12.8100 | 240,900 |
| Nov 11, 2024 | 12.0650 | 13.2500 | 12.0650 | 13.2500 | 13.2500 | 170,400 |
| Nov 8, 2024 | 12.0000 | 13.3100 | 12.0000 | 13.3100 | 13.3100 | 8,900 |
| Nov 7, 2024 | 12.4200 | 13.3000 | 12.4200 | 12.9100 | 12.9100 | 15,900 |
| Nov 6, 2024 | 13.2000 | 13.4000 | 13.1100 | 13.4000 | 13.4000 | 7,800 |
| Nov 5, 2024 | 13.2300 | 13.5000 | 12.8500 | 13.4300 | 13.4300 | 6,100 |
| Nov 4, 2024 | 12.9700 | 13.6000 | 12.5930 | 13.5400 | 13.5400 | 51,500 |
| Nov 1, 2024 | 13.1000 | 13.1900 | 12.7500 | 12.9650 | 12.9650 | 37,500 |
| Oct 31, 2024 | 12.5500 | 13.4000 | 11.9800 | 13.0100 | 13.0100 | 29,600 |
| Oct 30, 2024 | 13.1100 | 13.5020 | 12.4020 | 12.5800 | 12.5800 | 8,700 |
| Oct 29, 2024 | 13.7700 | 13.7700 | 12.7100 | 13.6000 | 13.6000 | 16,300 |
| Oct 28, 2024 | 16.0000 | 16.0000 | 13.1000 | 14.1000 | 14.1000 | 56,100 |
| Oct 25, 2024 | 13.6900 | 14.9000 | 13.5810 | 14.4400 | 14.4400 | 265,700 |
| Oct 24, 2024 | 11.6100 | 14.4800 | 11.3700 | 13.2000 | 13.2000 | 110,600 |
| Oct 23, 2024 | 11.3150 | 11.6300 | 11.1500 | 11.6200 | 11.6200 | 5,700 |
| Oct 22, 2024 | 11.3050 | 11.6490 | 10.8280 | 11.5800 | 11.5800 | 12,700 |
| Oct 21, 2024 | 10.3900 | 11.4900 | 10.3900 | 11.4900 | 11.4900 | 6,100 |
| Oct 18, 2024 | 10.5400 | 11.1800 | 10.0100 | 11.1800 | 11.1800 | 12,300 |
| Oct 17, 2024 | 10.1830 | 10.4300 | 9.6500 | 10.4000 | 10.4000 | 3,700 |
| Oct 16, 2024 | 9.7400 | 10.2900 | 9.3400 | 10.2900 | 10.2900 | 6,000 |
| Oct 15, 2024 | 9.2500 | 9.7500 | 9.2000 | 9.6900 | 9.6900 | 8,500 |
| Oct 14, 2024 | 9.2700 | 9.5000 | 9.0000 | 9.2900 | 9.2900 | 3,700 |
| Oct 11, 2024 | 10.1200 | 10.1200 | 9.2100 | 9.5400 | 9.5400 | 11,700 |
| Oct 10, 2024 | 9.0000 | 10.4300 | 9.0000 | 10.1300 | 10.1300 | 20,300 |
| Oct 9, 2024 | 9.0500 | 9.8000 | 9.0300 | 9.0300 | 9.0300 | 18,000 |
| Oct 8, 2024 | 9.5200 | 9.9900 | 9.5100 | 9.6300 | 9.6300 | 20,300 |
| Oct 7, 2024 | 9.6700 | 10.1000 | 9.2100 | 9.6330 | 9.6330 | 26,700 |
| Oct 4, 2024 | 9.5000 | 9.8400 | 9.3280 | 9.7680 | 9.7680 | 11,900 |
| Oct 3, 2024 | 9.2500 | 9.8100 | 9.0000 | 9.4700 | 9.4700 | 5,500 |
| Oct 2, 2024 | 8.9700 | 10.2000 | 8.8010 | 10.2000 | 10.2000 | 17,900 |
| Oct 1, 2024 | 9.4400 | 9.4400 | 8.8010 | 8.9920 | 8.9920 | 33,800 |
| Sep 30, 2024 | 9.2100 | 9.5000 | 9.0100 | 9.5000 | 9.5000 | 8,800 |
| Sep 27, 2024 | 9.4000 | 9.4000 | 9.0300 | 9.4000 | 9.4000 | 14,000 |
| Sep 26, 2024 | 9.1900 | 9.3500 | 8.4930 | 9.3500 | 9.3500 | 24,700 |
| Sep 25, 2024 | 9.7750 | 9.7750 | 9.0200 | 9.1040 | 9.1040 | 23,400 |
| Sep 24, 2024 | 9.6680 | 9.8000 | 9.4920 | 9.7500 | 9.7500 | 10,800 |
| Sep 23, 2024 | 9.7900 | 9.7900 | 9.5100 | 9.6700 | 9.6700 | 6,400 |
| Sep 20, 2024 | 9.5100 | 9.7200 | 9.0800 | 9.7200 | 9.7200 | 12,300 |
| Sep 19, 2024 | 9.4000 | 9.6300 | 9.0500 | 9.3710 | 9.3710 | 8,600 |
| Sep 18, 2024 | 9.0500 | 9.6000 | 9.0500 | 9.1800 | 9.1800 | 11,000 |
| Sep 17, 2024 | 9.0000 | 9.5000 | 8.6100 | 9.4180 | 9.4180 | 24,100 |
| Sep 16, 2024 | 8.9800 | 8.9800 | 8.3400 | 8.6400 | 8.6400 | 4,100 |
| Sep 13, 2024 | 8.5650 | 8.9900 | 8.5650 | 8.9800 | 8.9800 | 14,400 |
| Sep 12, 2024 | 8.3600 | 9.0300 | 8.0500 | 8.9900 | 8.9900 | 7,900 |
| Sep 11, 2024 | 8.1100 | 8.3700 | 8.0300 | 8.2000 | 8.2000 | 6,300 |
| Sep 10, 2024 | 8.1400 | 8.2500 | 8.0900 | 8.1000 | 8.1000 | 3,100 |
| Sep 9, 2024 | 7.9400 | 8.2800 | 7.8500 | 8.1500 | 8.1500 | 19,100 |
| Sep 6, 2024 | 7.6900 | 7.9050 | 7.5000 | 7.5600 | 7.5600 | 7,000 |
| Sep 5, 2024 | 8.2200 | 8.2200 | 7.7000 | 7.7000 | 7.7000 | 6,000 |
| Sep 4, 2024 | 8.0200 | 8.0200 | 7.5000 | 7.5200 | 7.5200 | 28,400 |
| Sep 3, 2024 | 7.1000 | 8.8500 | 7.1000 | 7.9100 | 7.9100 | 16,200 |
| Aug 30, 2024 | 8.8500 | 9.2500 | 6.8400 | 7.0000 | 7.0000 | 71,900 |
| Aug 29, 2024 | 9.3600 | 10.2400 | 8.8500 | 9.0500 | 9.0500 | 137,100 |
| Aug 28, 2024 | 11.8700 | 11.8700 | 9.0800 | 9.5000 | 9.5000 | 51,800 |
| Aug 27, 2024 | 9.7080 | 11.5000 | 8.9600 | 10.9600 | 10.9600 | 66,800 |
| Aug 26, 2024 | 10.1000 | 11.5000 | 9.4000 | 10.0000 | 10.0000 | 89,400 |
| Aug 23, 2024 | 8.5000 | 9.3700 | 8.5000 | 9.2000 | 9.2000 | 26,600 |
| Aug 22, 2024 | 8.4900 | 8.6500 | 8.4100 | 8.4500 | 8.4500 | 3,000 |
| Aug 21, 2024 | 8.5300 | 9.1400 | 8.5300 | 8.6500 | 8.6500 | 17,100 |
| Aug 20, 2024 | 9.0830 | 9.5300 | 8.5200 | 8.9100 | 8.9100 | 10,700 |
| Aug 19, 2024 | 9.5000 | 10.0500 | 8.6000 | 9.2500 | 9.2500 | 14,600 |
| Aug 16, 2024 | 10.0000 | 10.2500 | 9.0650 | 9.0700 | 9.0700 | 10,800 |
| Aug 15, 2024 | 9.3600 | 9.7500 | 9.2500 | 9.3000 | 9.3000 | 11,600 |
| Aug 14, 2024 | 9.6100 | 10.4600 | 9.6100 | 10.1710 | 10.1710 | 8,400 |
| Aug 13, 2024 | 10.4700 | 10.5000 | 9.6500 | 9.8800 | 9.8800 | 9,700 |
| Aug 12, 2024 | 10.5200 | 10.7920 | 9.7000 | 9.9000 | 9.9000 | 20,100 |
| Aug 9, 2024 | 10.8200 | 11.4600 | 10.6800 | 10.6800 | 10.6800 | 5,300 |
| Aug 8, 2024 | 10.7000 | 11.6000 | 9.8200 | 11.4650 | 11.4650 | 9,100 |
| Aug 7, 2024 | 11.6000 | 11.6000 | 10.9000 | 10.9000 | 10.9000 | 1,200 |
| Aug 6, 2024 | 10.4000 | 11.6200 | 10.4000 | 10.8400 | 10.8400 | 10,600 |
| Aug 5, 2024 | 10.5000 | 11.7000 | 9.5000 | 10.2930 | 10.2930 | 9,400 |
| Aug 2, 2024 | 10.6200 | 11.0000 | 10.5780 | 10.8000 | 10.8000 | 4,400 |
| Aug 1, 2024 | 11.4600 | 12.2500 | 10.9010 | 11.0500 | 11.0500 | 6,700 |
| Jul 31, 2024 | 10.6600 | 12.2400 | 10.6600 | 11.3800 | 11.3800 | 19,400 |
| Jul 30, 2024 | 11.4300 | 11.4300 | 10.6600 | 10.6600 | 10.6600 | 5,600 |
| Jul 29, 2024 | 11.5300 | 11.6600 | 11.0000 | 11.1500 | 11.1500 | 6,900 |
| Jul 26, 2024 | 12.0000 | 12.0000 | 11.3100 | 11.5400 | 11.5400 | 6,700 |
| Jul 25, 2024 | 11.7300 | 12.2450 | 11.6250 | 11.6400 | 11.6400 | 4,100 |
| Jul 24, 2024 | 12.1860 | 12.7000 | 11.1900 | 11.7200 | 11.7200 | 13,200 |
| Jul 23, 2024 | 12.2100 | 12.5000 | 12.2100 | 12.3200 | 12.3200 | 4,300 |
| Jul 22, 2024 | 12.4000 | 12.6800 | 12.3000 | 12.5800 | 12.5800 | 5,700 |
| Jul 19, 2024 | 12.9190 | 13.0000 | 12.3900 | 12.7780 | 12.7780 | 3,800 |
| Jul 18, 2024 | 12.0000 | 13.0000 | 12.0000 | 12.5100 | 12.5100 | 2,900 |
| Jul 17, 2024 | 12.0170 | 13.1900 | 12.0170 | 12.9810 | 12.9810 | 10,900 |
| Jul 16, 2024 | 12.4900 | 12.6000 | 12.3500 | 12.5000 | 12.5000 | 4,500 |
| Jul 15, 2024 | 12.1850 | 12.7500 | 11.7400 | 12.6500 | 12.6500 | 14,300 |
| Jul 12, 2024 | 12.5100 | 12.5100 | 11.7400 | 12.1600 | 12.1600 | 2,400 |
| Jul 11, 2024 | 12.3100 | 12.6250 | 12.0000 | 12.0000 | 12.0000 | 54,400 |
| Jul 10, 2024 | 12.3500 | 12.9000 | 12.3500 | 12.5450 | 12.5450 | 3,800 |
| Jul 9, 2024 | 12.6050 | 13.3000 | 12.5550 | 12.8600 | 12.8600 | 4,700 |
| Jul 8, 2024 | 12.7500 | 13.2300 | 12.5750 | 13.1500 | 13.1500 | 7,800 |
| Jul 5, 2024 | 11.2400 | 12.9900 | 10.9900 | 12.5900 | 12.5900 | 19,400 |
| Jul 3, 2024 | 11.7500 | 12.1000 | 11.6080 | 11.6400 | 11.6400 | 3,000 |
| Jul 2, 2024 | 12.3000 | 12.9800 | 12.0900 | 12.2600 | 12.2600 | 4,200 |
| Jul 1, 2024 | 12.1300 | 13.0150 | 11.3400 | 12.6100 | 12.6100 | 12,900 |
| Jun 28, 2024 | 13.0000 | 13.1300 | 12.4700 | 12.4700 | 12.4700 | 10,100 |
| Jun 27, 2024 | 13.1600 | 13.6000 | 13.1250 | 13.2000 | 13.2000 | 18,400 |
| Jun 26, 2024 | 13.8700 | 13.8700 | 13.0400 | 13.0400 | 13.0400 | 5,400 |
| Jun 25, 2024 | 13.4300 | 13.9590 | 12.2800 | 13.8950 | 13.8950 | 8,000 |
| Jun 24, 2024 | 12.8700 | 14.0000 | 12.4820 | 13.4300 | 13.4300 | 15,600 |
| Jun 21, 2024 | 12.6700 | 14.0000 | 12.6700 | 13.0400 | 13.0400 | 34,900 |
| Jun 20, 2024 | 11.1100 | 13.2600 | 11.1100 | 13.2600 | 13.2600 | 40,200 |
| Jun 18, 2024 | 11.2900 | 12.4800 | 10.7010 | 11.8000 | 11.8000 | 22,600 |
| Jun 17, 2024 | 10.9100 | 11.6100 | 10.3000 | 11.4700 | 11.4700 | 28,100 |
| Jun 14, 2024 | 11.1250 | 11.6800 | 10.9300 | 10.9300 | 10.9300 | 17,500 |
Related Tickers
ACRV Acrivon Therapeutics, Inc.
1.2000
-5.51%
ZURA Zura Bio Limited
1.2000
-1.64%
SYRE Spyre Therapeutics, Inc.
17.29
-2.37%
OKUR OnKure Therapeutics, Inc.
2.6500
-6.69%
BCAX Bicara Therapeutics Inc.
10.84
-6.31%
IRON Disc Medicine, Inc.
53.71
+1.90%
MLYS Mineralys Therapeutics, Inc.
14.32
-4.02%
APGE Apogee Therapeutics, Inc.
44.48
+6.26%
FDMT 4D Molecular Therapeutics, Inc.
4.3900
-2.44%
ARTV Artiva Biotherapeutics, Inc.
1.9800
-3.41%