Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Avalo Therapeutics, Inc. (AVTX)

Compare
5.80
-0.79
(-11.99%)
At close: April 4 at 4:00:02 PM EDT
5.53
-0.27
(-4.66%)
After hours: April 4 at 6:29:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20256.526.525.565.805.8048,500
Apr 3, 20256.907.006.406.596.5941,200
Apr 2, 20256.987.416.987.087.0825,600
Apr 1, 20258.378.376.816.856.8528,200
Mar 31, 20258.178.467.728.018.0139,400
Mar 28, 20258.578.908.168.468.4636,700
Mar 27, 20258.409.007.888.738.7383,700
Mar 26, 20258.908.998.048.368.3635,000
Mar 25, 20258.479.708.148.548.54300,700
Mar 24, 20257.607.636.987.637.6319,400
Mar 21, 20257.908.197.477.667.6633,900
Mar 20, 20257.658.307.658.228.2228,100
Mar 19, 20257.608.007.607.997.998,100
Mar 18, 20257.707.887.287.777.7725,800
Mar 17, 20257.697.807.067.697.6934,500
Mar 14, 20257.437.567.097.397.3936,400
Mar 13, 20257.647.987.217.427.4233,400
Mar 12, 20258.058.117.417.707.7027,200
Mar 11, 20257.148.407.077.997.991,228,500
Mar 10, 20257.808.257.017.197.1944,000
Mar 7, 20257.368.906.997.767.76124,900
Mar 6, 20256.857.716.837.337.3321,700
Mar 5, 20256.947.176.486.986.9829,200
Mar 4, 20256.387.286.386.906.9024,900
Mar 3, 20257.317.316.556.706.7025,800
Feb 28, 20256.997.336.357.317.3148,800
Feb 27, 20256.836.896.496.606.6014,900
Feb 26, 20257.157.156.706.706.7024,600
Feb 25, 20258.108.106.827.257.2552,000
Feb 24, 20258.7111.238.008.108.10175,500
Feb 21, 20257.988.657.368.448.4447,900
Feb 20, 20257.287.286.817.167.1621,400
Feb 19, 20257.127.186.886.996.9932,600
Feb 18, 20257.477.477.017.097.0926,600
Feb 14, 20257.778.007.297.357.3549,100
Feb 13, 20257.817.917.617.737.7330,500
Feb 12, 20257.687.977.427.687.6821,800
Feb 11, 20258.018.117.587.667.6628,800
Feb 10, 20258.118.187.907.967.969,200
Feb 7, 20258.148.207.798.188.1823,000
Feb 6, 20258.388.387.958.198.1912,000
Feb 5, 20258.168.507.948.388.3835,000
Feb 4, 20258.198.457.908.118.1140,100
Feb 3, 20258.178.807.828.028.0240,900
Jan 31, 20258.088.607.918.428.4244,400
Jan 30, 20257.528.287.367.907.9045,800
Jan 29, 20257.838.507.427.607.6051,300
Jan 28, 20257.198.067.058.048.0435,900
Jan 27, 20257.608.447.087.167.1654,600
Jan 24, 20257.667.747.277.547.54104,600
Jan 23, 20256.607.966.507.587.58150,100
Jan 22, 20256.736.856.506.596.5911,100
Jan 21, 20256.857.436.766.906.9061,100
Jan 17, 20256.736.836.046.756.75238,000
Jan 16, 20256.237.176.206.736.7377,900
Jan 15, 20256.536.905.996.326.32112,000
Jan 14, 20256.856.876.366.526.5223,600
Jan 13, 20257.047.476.606.876.8763,500
Jan 10, 20256.917.256.707.007.0089,700
Jan 8, 20257.507.506.787.037.03114,300
Jan 7, 20258.198.207.147.517.51106,500
Jan 6, 20258.448.977.767.987.9880,700
Jan 3, 20258.558.998.008.398.3989,000
Jan 2, 20257.508.707.508.438.4397,900
Dec 31, 20247.808.147.347.437.4344,800
Dec 30, 20248.248.337.367.807.8054,000
Dec 27, 20249.109.278.108.338.33102,900
Dec 26, 20248.559.398.199.099.0994,800
Dec 24, 20249.139.418.678.818.8138,700
Dec 23, 20248.899.408.019.099.09181,400
Dec 20, 20249.109.818.678.918.91949,900
Dec 19, 20249.999.999.089.089.0865,100
Dec 18, 20249.559.929.039.289.28125,400
Dec 17, 20249.509.599.009.389.38198,900
Dec 16, 20249.239.829.109.429.4257,700
Dec 13, 20249.299.408.779.239.23189,200
Dec 12, 20249.239.638.909.119.1155,500
Dec 11, 20249.659.909.069.399.39117,300
Dec 10, 202410.6312.009.449.699.69257,600
Dec 9, 202410.3210.509.9910.5010.5078,800
Dec 6, 20249.7010.469.6710.1510.1547,200
Dec 5, 20249.9310.009.719.989.9829,700
Dec 4, 20249.9510.269.8110.0010.0079,900
Dec 3, 20249.5810.109.359.969.96152,300
Dec 2, 20249.4810.009.119.859.85121,100
Nov 29, 20249.5510.009.389.559.5520,100
Nov 27, 20249.999.999.319.559.5536,100
Nov 26, 20249.859.999.149.999.9941,700
Nov 25, 202410.0010.509.579.839.8388,400
Nov 22, 20249.6010.519.4010.1310.1380,600
Nov 21, 202410.6910.889.609.659.6588,500
Nov 20, 202411.1411.1410.3310.9010.9049,300
Nov 19, 202411.3011.4810.6411.0511.0562,700
Nov 18, 202412.4112.4111.5011.5011.5029,600
Nov 15, 202413.5013.5012.3012.4112.4150,700
Nov 14, 202413.4813.5912.7813.4813.4855,100
Nov 13, 202412.5613.4712.5613.4013.40131,900
Nov 12, 202412.7713.3012.1012.8112.81240,900
Nov 11, 202412.0613.2512.0613.2513.25170,400
Nov 8, 202412.0013.3112.0013.3113.318,900
Nov 7, 202412.4213.3012.4212.9112.9115,900
Nov 6, 202413.2013.4013.1113.4013.407,800
Nov 5, 202413.2313.5012.8513.4313.436,100
Nov 4, 202412.9713.6012.5913.5413.5451,500
Nov 1, 202413.1013.1912.7512.9712.9737,500
Oct 31, 202412.5513.4011.9813.0113.0129,600
Oct 30, 202413.1113.5012.4012.5812.588,700
Oct 29, 202413.7713.7712.7113.6013.6016,300
Oct 28, 202416.0016.0013.1014.1014.1056,100
Oct 25, 202413.6914.9013.5814.4414.44265,700
Oct 24, 202411.6114.4811.3713.2013.20110,600
Oct 23, 202411.3111.6311.1511.6211.625,700
Oct 22, 202411.3111.6510.8311.5811.5812,700
Oct 21, 202410.3911.4910.3911.4911.496,100
Oct 18, 202410.5411.1810.0111.1811.1812,300
Oct 17, 202410.1810.439.6510.4010.403,700
Oct 16, 20249.7410.299.3410.2910.296,000
Oct 15, 20249.259.759.209.699.698,500
Oct 14, 20249.279.509.009.299.293,700
Oct 11, 202410.1210.129.219.549.5411,700
Oct 10, 20249.0010.439.0010.1310.1320,300
Oct 9, 20249.059.809.039.039.0318,000
Oct 8, 20249.529.999.519.639.6320,300
Oct 7, 20249.6710.109.219.639.6326,700
Oct 4, 20249.509.849.339.779.7711,900
Oct 3, 20249.259.819.009.479.475,500
Oct 2, 20248.9710.208.8010.2010.2017,900
Oct 1, 20249.449.448.808.998.9933,800
Sep 30, 20249.219.509.019.509.508,800
Sep 27, 20249.409.409.039.409.4014,000
Sep 26, 20249.199.358.499.359.3524,700
Sep 25, 20249.779.779.029.109.1023,400
Sep 24, 20249.679.809.499.759.7510,800
Sep 23, 20249.799.799.519.679.676,400
Sep 20, 20249.519.729.089.729.7212,300
Sep 19, 20249.409.639.059.379.378,600
Sep 18, 20249.059.609.059.189.1811,000
Sep 17, 20249.009.508.619.429.4224,100
Sep 16, 20248.988.988.348.648.644,100
Sep 13, 20248.568.998.568.988.9814,400
Sep 12, 20248.369.038.058.998.997,900
Sep 11, 20248.118.378.038.208.206,300
Sep 10, 20248.148.258.098.108.103,100
Sep 9, 20247.948.287.858.158.1519,100
Sep 6, 20247.697.917.507.567.567,000
Sep 5, 20248.228.227.707.707.706,000
Sep 4, 20248.028.027.507.527.5228,400
Sep 3, 20247.108.857.107.917.9116,200
Aug 30, 20248.859.256.847.007.0071,900
Aug 29, 20249.3610.248.859.059.05137,100
Aug 28, 202411.8711.879.089.509.5051,800
Aug 27, 20249.7111.508.9610.9610.9666,800
Aug 26, 202410.1011.509.4010.0010.0089,400
Aug 23, 20248.509.378.509.209.2026,600
Aug 22, 20248.498.658.418.458.453,000
Aug 21, 20248.539.148.538.658.6517,100
Aug 20, 20249.089.538.528.918.9110,700
Aug 19, 20249.5010.058.609.259.2514,600
Aug 16, 202410.0010.259.069.079.0710,800
Aug 15, 20249.369.759.259.309.3011,600
Aug 14, 20249.6110.469.6110.1710.178,400
Aug 13, 202410.4710.509.659.889.889,700
Aug 12, 202410.5210.799.709.909.9020,100
Aug 9, 202410.8211.4610.6810.6810.685,300
Aug 8, 202410.7011.609.8211.4711.479,100
Aug 7, 202411.6011.6010.9010.9010.901,200
Aug 6, 202410.4011.6210.4010.8410.8410,600
Aug 5, 202410.5011.709.5010.2910.299,400
Aug 2, 202410.6211.0010.5810.8010.804,400
Aug 1, 202411.4612.2510.9011.0511.056,700
Jul 31, 202410.6612.2410.6611.3811.3819,400
Jul 30, 202411.4311.4310.6610.6610.665,600
Jul 29, 202411.5311.6611.0011.1511.156,900
Jul 26, 202412.0012.0011.3111.5411.546,700
Jul 25, 202411.7312.2411.6311.6411.644,100
Jul 24, 202412.1912.7011.1911.7211.7213,200
Jul 23, 202412.2112.5012.2112.3212.324,300
Jul 22, 202412.4012.6812.3012.5812.585,700
Jul 19, 202412.9213.0012.3912.7812.783,800
Jul 18, 202412.0013.0012.0012.5112.512,900
Jul 17, 202412.0213.1912.0212.9812.9810,900
Jul 16, 202412.4912.6012.3512.5012.504,500
Jul 15, 202412.1912.7511.7412.6512.6514,300
Jul 12, 202412.5112.5111.7412.1612.162,400
Jul 11, 202412.3112.6312.0012.0012.0054,400
Jul 10, 202412.3512.9012.3512.5512.553,800
Jul 9, 202412.6013.3012.5612.8612.864,700
Jul 8, 202412.7513.2312.5713.1513.157,800
Jul 5, 202411.2412.9910.9912.5912.5919,400
Jul 3, 202411.7512.1011.6111.6411.643,000
Jul 2, 202412.3012.9812.0912.2612.264,200
Jul 1, 202412.1313.0211.3412.6112.6112,900
Jun 28, 202413.0013.1312.4712.4712.4710,100
Jun 27, 202413.1613.6013.1313.2013.2018,400
Jun 26, 202413.8713.8713.0413.0413.045,400
Jun 25, 202413.4313.9612.2813.9013.908,000
Jun 24, 202412.8714.0012.4813.4313.4315,600
Jun 21, 202412.6714.0012.6713.0413.0434,900
Jun 20, 202411.1113.2611.1113.2613.2640,200
Jun 18, 202411.2912.4810.7011.8011.8022,600
Jun 17, 202410.9111.6110.3011.4711.4728,100
Jun 14, 202411.1311.6810.9310.9310.9317,500
Jun 13, 202411.3611.6711.2611.6311.635,000
Jun 12, 202411.0211.7910.6011.4911.4921,900
Jun 11, 202410.6211.3210.5311.0211.028,000
Jun 10, 20249.9811.299.9810.9210.9220,000
Jun 7, 202410.3610.7610.2010.2110.2111,100
Jun 6, 202410.7911.0010.5010.9910.9917,900
Jun 5, 202410.7311.5710.6611.0111.0111,300
Jun 4, 202411.4511.4510.5511.0011.0010,000
Jun 3, 202411.4211.9111.2311.4511.4515,400
May 31, 202411.8011.9411.4211.6911.6912,700
May 30, 202412.0812.7011.6211.7511.758,500
May 29, 202411.6412.9011.6212.0812.0814,600
May 28, 202413.0713.0711.5111.5111.5116,100
May 24, 202410.9813.2310.9813.1013.1044,700
May 23, 202410.6311.3010.3111.1511.1526,600
May 22, 202411.0911.0910.2610.7910.7911,800
May 21, 202410.7111.2010.5410.9210.9215,400
May 20, 20249.6211.489.3111.1011.1059,500
May 17, 20249.6410.078.929.599.5964,400
May 16, 202410.1810.379.639.649.6424,700
May 15, 202410.6110.9310.0910.3910.3952,600
May 14, 202410.4510.819.5810.6010.6053,100
May 13, 202410.6611.2010.6310.8210.8254,600
May 10, 202411.4911.5910.3510.8510.8557,300
May 9, 202411.8712.7111.4911.4911.4940,100
May 8, 202413.2013.2011.2511.7311.73148,400
May 7, 202413.5013.7613.1413.2513.2531,500
May 6, 202414.3614.9913.2713.5113.5134,700
May 3, 202415.5816.0013.1514.3614.3691,700
May 2, 202416.2017.4215.3915.3915.3953,700
May 1, 202417.1017.1014.7016.0016.0063,400
Apr 30, 202416.5817.1516.0117.1217.1239,300
Apr 29, 202416.0017.4915.6816.8816.8881,900
Apr 26, 202415.0016.2314.6915.9415.9478,200
Apr 25, 202413.9516.3213.6514.9814.98160,900
Apr 24, 202413.0014.2512.8014.2014.2037,000
Apr 23, 202412.3313.7412.3313.0013.0073,300
Apr 22, 202411.4613.3711.4612.2112.2183,400
Apr 19, 202411.6813.0211.5011.6311.6368,200
Apr 18, 202413.6213.7612.0012.0112.01107,500
Apr 17, 202415.6215.9313.5213.6213.62132,700
Apr 16, 202416.9018.7915.9415.9415.94221,900
Apr 15, 202414.7215.6914.5415.2415.2491,700
Apr 12, 202415.4916.2214.7014.9014.90127,000
Apr 11, 202414.7616.3914.7615.7515.75129,300
Apr 10, 202414.3015.6213.7915.0615.06146,500
Apr 9, 202414.3114.9011.1014.4814.48355,300
Apr 8, 202416.7417.2014.1614.1914.19263,900
Apr 5, 202416.0118.3016.0116.4016.40279,200

Related Tickers

LXEO Lexeo Therapeutics, Inc.
2.3350
-11.55%
 
ZVSA ZyVersa Therapeutics, Inc.
0.6174
-3.53%
 
NKTX Nkarta, Inc.
1.6300
-4.40%
 
ZURA Zura Bio Limited
1.0300
-5.07%
 
KPRX Kiora Pharmaceuticals, Inc.
2.6256
-7.22%
 
DSGN Design Therapeutics, Inc.
3.4000
-3.41%
 
UPB Upstream Bio, Inc.
6.10
-3.17%
 
MLTX MoonLake Immunotherapeutics
37.21
-2.23%
 
ELVN Enliven Therapeutics, Inc.
18.69
-6.69%
 
IKNA Ikena Oncology, Inc.
1.1300
-5.83%