NasdaqCM - Delayed Quote • USD
Avalo Therapeutics, Inc. (AVTX)
At close: 4:00 PM EDT
After hours: 5:46 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 |
|---|---|---|---|---|---|---|
| May 15, 2024 | 10.61 | 10.93 | 10.09 | 10.39 | 10.39 | 30,879 |
| May 14, 2024 | 10.45 | 10.81 | 9.58 | 10.60 | 10.60 | 53,100 |
| May 13, 2024 | 10.66 | 11.20 | 10.63 | 10.82 | 10.82 | 54,600 |
| May 10, 2024 | 11.49 | 11.59 | 10.35 | 10.85 | 10.85 | 57,300 |
| May 9, 2024 | 11.87 | 12.71 | 11.49 | 11.49 | 11.49 | 40,100 |
| May 8, 2024 | 13.20 | 13.20 | 11.25 | 11.73 | 11.73 | 148,400 |
| May 7, 2024 | 13.50 | 13.76 | 13.14 | 13.25 | 13.25 | 31,500 |
| May 6, 2024 | 14.36 | 14.99 | 13.27 | 13.51 | 13.51 | 34,700 |
| May 3, 2024 | 15.58 | 16.00 | 13.15 | 14.36 | 14.36 | 91,700 |
| May 2, 2024 | 16.20 | 17.42 | 15.39 | 15.39 | 15.39 | 53,700 |
| May 1, 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 9, 2024 | 14.31 | 14.90 | 11.10 | 14.48 | 14.48 | 355,300 |
| Apr 8, 2024 | 16.74 | 17.20 | 14.16 | 14.19 | 14.19 | 263,900 |
| Apr 5, 2024 | 16.01 | 18.30 | 16.01 | 16.40 | 16.40 | 279,200 |
| Apr 4, 2024 | 17.72 | 20.85 | 16.30 | 16.30 | 16.30 | 630,300 |
| Apr 3, 2024 | 14.25 | 19.30 | 14.25 | 16.31 | 16.31 | 450,800 |
| Apr 2, 2024 | 15.00 | 17.33 | 14.50 | 15.16 | 15.16 | 573,500 |
| Apr 1, 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 8, 2024 | 5.34 | 6.17 | 5.22 | 5.88 | 5.88 | 89,700 |
| Mar 7, 2024 | 5.14 | 5.32 | 4.86 | 5.24 | 5.24 | 43,000 |
| Mar 6, 2024 | 4.49 | 5.24 | 4.49 | 5.17 | 5.17 | 100,300 |
| Mar 5, 2024 | 4.59 | 4.62 | 4.46 | 4.50 | 4.50 | 9,400 |
| Mar 4, 2024 | 4.50 | 4.65 | 4.42 | 4.60 | 4.60 | 18,000 |
| Mar 1, 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 9, 2024 | 4.58 | 4.72 | 4.42 | 4.68 | 4.68 | 24,200 |
| Feb 8, 2024 | 4.42 | 4.55 | 4.17 | 4.55 | 4.55 | 22,000 |
| Feb 7, 2024 | 4.23 | 4.38 | 4.21 | 4.34 | 4.34 | 16,000 |
| Feb 6, 2024 | 4.05 | 4.45 | 4.03 | 4.27 | 4.27 | 41,300 |
| Feb 5, 2024 | 4.46 | 4.54 | 4.01 | 4.15 | 4.15 | 24,100 |
| Feb 2, 2024 | 4.61 | 4.75 | 4.37 | 4.44 | 4.44 | 19,000 |
| Feb 1, 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 9, 2024 | 8.79 | 8.92 | 8.15 | 8.34 | 8.34 | 38,100 |
| Jan 8, 2024 | 8.47 | 9.04 | 8.16 | 8.74 | 8.74 | 84,600 |
| Jan 5, 2024 | 8.22 | 8.82 | 8.12 | 8.52 | 8.52 | 33,800 |
| Jan 4, 2024 | 7.78 | 8.46 | 7.66 | 8.34 | 8.34 | 87,300 |
| Jan 3, 2024 | 8.43 | 8.63 | 7.85 | 7.90 | 7.90 | 145,300 |
| Jan 2, 2024 | 8.81 | 9.36 | 8.60 | 8.71 | 8.71 | 116,800 |
| Dec 29, 2023 | 1:240 Stock Splits | |||||
| Dec 29, 2023 | 10.17 | 11.16 | 8.36 | 9.10 | 9.10 | 356,400 |
| 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 |
| Dec 11, 2023 | 12.96 | 12.96 | 9.60 | 9.84 | 9.84 | 113,951 |
| Dec 8, 2023 | 14.40 | 14.64 | 12.48 | 12.72 | 12.72 | 64,199 |
| Dec 7, 2023 | 15.60 | 15.60 | 14.64 | 14.64 | 14.64 | 40,708 |
| Dec 6, 2023 | 14.40 | 15.60 | 14.16 | 15.36 | 15.36 | 81,408 |
| Dec 5, 2023 | 14.88 | 15.36 | 14.40 | 14.40 | 14.40 | 63,764 |
| Dec 4, 2023 | 15.84 | 15.84 | 14.64 | 14.88 | 14.88 | 76,548 |
| Dec 1, 2023 | 14.88 | 16.56 | 14.88 | 15.60 | 15.60 | 96,377 |
| Nov 30, 2023 | 20.16 | 20.40 | 14.64 | 16.80 | 16.80 | 149,442 |
| Nov 29, 2023 | 20.40 | 20.88 | 19.92 | 20.16 | 20.16 | 41,547 |
| Nov 28, 2023 | 21.84 | 21.84 | 19.68 | 20.40 | 20.40 | 53,323 |
| Nov 27, 2023 | 21.84 | 22.80 | 21.12 | 21.84 | 21.84 | 51,947 |
| Nov 24, 2023 | 21.36 | 21.60 | 20.88 | 21.12 | 21.12 | 26,793 |
| Nov 22, 2023 | 21.60 | 21.60 | 20.64 | 21.36 | 21.36 | 44,497 |
| Nov 21, 2023 | 21.36 | 21.84 | 20.64 | 21.60 | 21.60 | 43,447 |
| Nov 20, 2023 | 21.60 | 21.84 | 20.64 | 20.64 | 20.64 | 46,822 |
| Nov 17, 2023 | 22.08 | 22.08 | 21.12 | 21.60 | 21.60 | 46,405 |
| Nov 16, 2023 | 23.52 | 23.52 | 21.36 | 22.08 | 22.08 | 44,556 |
| Nov 15, 2023 | 24.00 | 25.44 | 22.80 | 23.76 | 23.76 | 68,751 |
| Nov 14, 2023 | 21.60 | 23.76 | 21.60 | 23.76 | 23.76 | 73,967 |
| Nov 13, 2023 | 21.60 | 22.08 | 21.12 | 21.84 | 21.84 | 50,647 |
| Nov 10, 2023 | 23.28 | 23.28 | 20.88 | 21.60 | 21.60 | 93,984 |
| Nov 9, 2023 | 25.68 | 27.84 | 22.80 | 23.52 | 23.52 | 163,662 |
| Nov 8, 2023 | 26.88 | 28.80 | 25.44 | 26.16 | 26.16 | 186,028 |
| Nov 7, 2023 | 24.00 | 25.44 | 22.56 | 25.44 | 25.44 | 144,259 |
| Nov 6, 2023 | 25.44 | 25.44 | 22.80 | 24.24 | 24.24 | 86,700 |
| Nov 3, 2023 | 24.24 | 26.16 | 24.24 | 24.72 | 24.72 | 83,904 |
| Nov 2, 2023 | 24.00 | 24.96 | 23.76 | 24.48 | 24.48 | 76,155 |
| Nov 1, 2023 | 24.96 | 24.96 | 22.80 | 24.24 | 24.24 | 108,993 |
| Oct 31, 2023 | 26.16 | 28.32 | 23.76 | 26.40 | 26.40 | 494,553 |
| Oct 30, 2023 | 24.00 | 24.00 | 21.84 | 22.32 | 22.32 | 92,124 |
| Oct 27, 2023 | 24.96 | 25.20 | 23.04 | 24.00 | 24.00 | 91,423 |
| Oct 26, 2023 | 25.92 | 26.40 | 24.96 | 25.20 | 25.20 | 61,865 |
| Oct 25, 2023 | 26.40 | 26.88 | 24.00 | 25.44 | 25.44 | 98,238 |
| Oct 24, 2023 | 28.56 | 28.80 | 25.20 | 25.68 | 25.68 | 166,709 |
| Oct 23, 2023 | 29.04 | 31.92 | 27.84 | 28.80 | 28.80 | 115,284 |
| Oct 20, 2023 | 30.48 | 32.16 | 29.04 | 29.52 | 29.52 | 116,588 |
| Oct 19, 2023 | 34.32 | 34.32 | 30.00 | 30.24 | 30.24 | 167,083 |
| Oct 18, 2023 | 37.92 | 38.16 | 34.32 | 34.32 | 34.32 | 200,898 |
| Oct 17, 2023 | 40.08 | 42.24 | 37.20 | 39.12 | 39.12 | 314,265 |
| Oct 16, 2023 | 38.88 | 41.28 | 37.44 | 38.40 | 38.40 | 353,745 |
| Oct 13, 2023 | 36.00 | 40.08 | 35.28 | 35.76 | 35.76 | 265,890 |
| Oct 12, 2023 | 36.48 | 37.68 | 33.60 | 35.76 | 35.76 | 241,560 |
| Oct 11, 2023 | 35.28 | 45.12 | 34.56 | 39.12 | 39.12 | 776,366 |
| Oct 10, 2023 | 33.60 | 36.96 | 32.64 | 34.32 | 34.32 | 244,706 |
| Oct 9, 2023 | 31.68 | 35.28 | 30.72 | 34.56 | 34.56 | 237,717 |
| Oct 6, 2023 | 34.32 | 36.72 | 32.40 | 33.60 | 33.60 | 239,338 |
| Oct 5, 2023 | 30.00 | 38.40 | 30.00 | 38.16 | 38.16 | 492,803 |
| Oct 4, 2023 | 32.88 | 35.04 | 31.20 | 32.16 | 32.16 | 368,159 |
| Oct 3, 2023 | 28.80 | 35.52 | 28.32 | 33.60 | 33.60 | 573,802 |
| Oct 2, 2023 | 29.52 | 31.44 | 27.84 | 28.32 | 28.32 | 264,158 |
| Sep 29, 2023 | 33.84 | 35.28 | 28.80 | 29.04 | 29.04 | 308,207 |
| Sep 28, 2023 | 35.52 | 39.12 | 32.40 | 33.84 | 33.84 | 394,996 |
| Sep 27, 2023 | 35.28 | 41.76 | 32.40 | 40.56 | 40.56 | 661,408 |
| Sep 26, 2023 | 50.40 | 52.80 | 36.00 | 36.24 | 36.24 | 1,681,477 |
| Sep 25, 2023 | 33.36 | 42.00 | 31.92 | 39.12 | 39.12 | 1,568,425 |
| Sep 22, 2023 | 33.60 | 36.72 | 27.12 | 28.56 | 28.56 | 1,416,563 |
| Sep 21, 2023 | 28.32 | 28.32 | 22.80 | 24.72 | 24.72 | 307,551 |
| Sep 20, 2023 | 28.08 | 32.16 | 25.92 | 26.64 | 26.64 | 259,946 |
| Sep 19, 2023 | 28.80 | 35.04 | 25.68 | 29.28 | 29.28 | 448,118 |
| Sep 18, 2023 | 33.60 | 34.32 | 27.60 | 29.52 | 29.52 | 365,715 |
| Sep 15, 2023 | 42.24 | 43.20 | 30.96 | 31.92 | 31.92 | 485,734 |
| Sep 14, 2023 | 67.92 | 71.04 | 48.96 | 51.60 | 51.60 | 1,165,965 |
| Sep 13, 2023 | 51.36 | 68.40 | 41.76 | 53.76 | 53.76 | 1,806,182 |
| Sep 12, 2023 | 33.60 | 40.32 | 24.72 | 29.76 | 29.76 | 1,176,304 |
| Sep 11, 2023 | 22.08 | 22.08 | 19.44 | 20.40 | 20.40 | 53,020 |
| Sep 8, 2023 | 24.96 | 24.96 | 21.12 | 22.32 | 22.32 | 113,308 |
| Sep 7, 2023 | 22.32 | 23.52 | 21.60 | 22.80 | 22.80 | 90,970 |
| Sep 6, 2023 | 24.48 | 24.48 | 22.08 | 22.80 | 22.80 | 29,076 |
| Sep 5, 2023 | 23.28 | 23.76 | 21.12 | 23.52 | 23.52 | 33,227 |
| Sep 1, 2023 | 23.52 | 24.48 | 20.64 | 21.84 | 21.84 | 40,271 |
| Aug 31, 2023 | 23.76 | 25.92 | 23.28 | 24.00 | 24.00 | 43,478 |
| Aug 30, 2023 | 23.76 | 26.16 | 23.52 | 23.76 | 23.76 | 53,160 |
| Aug 29, 2023 | 25.20 | 26.16 | 23.04 | 23.52 | 23.52 | 30,990 |
| Aug 28, 2023 | 24.00 | 24.72 | 23.04 | 24.00 | 24.00 | 16,840 |
| Aug 25, 2023 | 22.80 | 25.20 | 22.80 | 24.48 | 24.48 | 28,014 |
| Aug 24, 2023 | 23.04 | 23.76 | 21.36 | 23.04 | 23.04 | 22,955 |
| Aug 23, 2023 | 20.88 | 24.96 | 20.88 | 24.72 | 24.72 | 38,595 |
| Aug 22, 2023 | 25.92 | 25.92 | 20.88 | 21.36 | 21.36 | 73,210 |
| Aug 21, 2023 | 28.56 | 28.56 | 25.44 | 26.40 | 26.40 | 58,676 |
| Aug 18, 2023 | 41.28 | 43.68 | 26.64 | 28.80 | 28.80 | 268,163 |
| Aug 17, 2023 | 29.76 | 36.00 | 26.64 | 35.28 | 35.28 | 89,421 |
| Aug 16, 2023 | 33.36 | 33.36 | 30.24 | 30.72 | 30.72 | 9,393 |
| Aug 15, 2023 | 31.20 | 34.56 | 30.24 | 33.60 | 33.60 | 14,672 |
| Aug 14, 2023 | 30.72 | 32.64 | 29.04 | 31.20 | 31.20 | 9,445 |
| Aug 11, 2023 | 32.88 | 34.80 | 29.28 | 30.72 | 30.72 | 23,668 |
| Aug 10, 2023 | 36.96 | 37.68 | 33.84 | 34.80 | 34.80 | 42,760 |
| Aug 9, 2023 | 39.36 | 40.56 | 33.84 | 36.72 | 36.72 | 61,203 |
| Aug 8, 2023 | 39.12 | 40.80 | 38.40 | 39.84 | 39.84 | 5,136 |
| Aug 7, 2023 | 42.00 | 42.96 | 36.96 | 38.40 | 38.40 | 9,039 |
| Aug 4, 2023 | 47.76 | 47.76 | 42.00 | 42.00 | 42.00 | 7,980 |
| Aug 3, 2023 | 46.80 | 50.64 | 45.60 | 47.52 | 47.52 | 6,875 |
| Aug 2, 2023 | 46.32 | 48.00 | 43.68 | 48.00 | 48.00 | 10,617 |
| Aug 1, 2023 | 50.40 | 51.12 | 45.84 | 46.80 | 46.80 | 12,260 |
| Jul 31, 2023 | 47.04 | 48.72 | 47.04 | 48.00 | 48.00 | 8,809 |
| Jul 28, 2023 | 49.68 | 50.40 | 42.00 | 45.60 | 45.60 | 12,093 |
| Jul 27, 2023 | 56.40 | 56.40 | 47.04 | 49.44 | 49.44 | 10,651 |
| Jul 26, 2023 | 54.00 | 60.24 | 51.12 | 55.44 | 55.44 | 5,202 |
| Jul 25, 2023 | 60.96 | 60.96 | 53.52 | 54.24 | 54.24 | 6,853 |
| Jul 24, 2023 | 70.32 | 71.52 | 60.24 | 60.96 | 60.96 | 7,313 |
| Jul 21, 2023 | 74.40 | 75.60 | 71.52 | 72.00 | 72.00 | 4,311 |
| Jul 20, 2023 | 76.80 | 77.52 | 73.68 | 75.60 | 75.60 | 1,666 |
| Jul 19, 2023 | 78.24 | 79.20 | 74.16 | 74.40 | 74.40 | 3,705 |
| Jul 18, 2023 | 81.60 | 82.08 | 78.24 | 80.40 | 80.40 | 3,939 |
| Jul 17, 2023 | 81.60 | 84.72 | 80.40 | 82.80 | 82.80 | 3,574 |
| Jul 14, 2023 | 83.76 | 84.00 | 79.20 | 79.68 | 79.68 | 2,832 |
| Jul 13, 2023 | 82.56 | 82.56 | 80.40 | 81.12 | 81.12 | 4,049 |
| Jul 12, 2023 | 84.96 | 84.96 | 81.84 | 84.48 | 84.48 | 3,770 |
| Jul 11, 2023 | 85.20 | 87.36 | 79.44 | 84.24 | 84.24 | 4,960 |
| Jul 10, 2023 | 86.40 | 88.08 | 84.48 | 87.36 | 87.36 | 3,838 |
| Jul 7, 2023 | 86.64 | 88.80 | 84.48 | 85.68 | 85.68 | 5,168 |
| Jul 6, 2023 | 93.60 | 93.60 | 84.00 | 84.96 | 84.96 | 19,732 |
| Jul 5, 2023 | 84.24 | 95.52 | 84.24 | 86.40 | 86.40 | 10,898 |
| Jul 3, 2023 | 85.44 | 86.16 | 79.20 | 84.24 | 84.24 | 5,357 |
| Jun 30, 2023 | 87.60 | 89.76 | 84.96 | 85.20 | 85.20 | 6,921 |
| Jun 29, 2023 | 96.00 | 96.24 | 84.96 | 88.80 | 88.80 | 20,983 |
| Jun 28, 2023 | 112.08 | 115.20 | 100.80 | 102.24 | 102.24 | 24,236 |
| Jun 27, 2023 | 136.80 | 143.52 | 103.20 | 103.20 | 103.20 | 57,196 |
| Jun 26, 2023 | 182.88 | 208.80 | 120.00 | 120.00 | 120.00 | 123,244 |
| Jun 23, 2023 | 1,024.80 | 1,130.40 | 966.96 | 1,060.80 | 1,060.80 | 991 |
| Jun 22, 2023 | 948.00 | 1,084.80 | 927.12 | 1,032.00 | 1,032.00 | 185 |
| Jun 21, 2023 | 962.40 | 1,044.00 | 948.00 | 960.00 | 960.00 | 195 |
| Jun 20, 2023 | 955.20 | 1,010.40 | 924.00 | 976.80 | 976.80 | 62 |
| Jun 16, 2023 | 952.56 | 993.12 | 871.68 | 940.80 | 940.80 | 230 |
| Jun 15, 2023 | 739.20 | 963.60 | 697.20 | 903.60 | 903.60 | 453 |
| Jun 14, 2023 | 876.00 | 876.00 | 729.60 | 729.60 | 729.60 | 409 |
| Jun 13, 2023 | 988.80 | 988.80 | 856.80 | 888.00 | 888.00 | 225 |
| Jun 12, 2023 | 993.60 | 1,072.80 | 984.00 | 991.20 | 991.20 | 217 |
| Jun 9, 2023 | 979.20 | 1,050.00 | 962.40 | 964.80 | 964.80 | 113 |
| Jun 8, 2023 | 912.00 | 1,022.40 | 898.56 | 996.00 | 996.00 | 175 |
| Jun 7, 2023 | 724.80 | 940.80 | 724.80 | 933.60 | 933.60 | 213 |
| Jun 6, 2023 | 732.48 | 744.72 | 722.40 | 722.40 | 722.40 | 33 |
| Jun 5, 2023 | 691.20 | 830.40 | 686.40 | 744.00 | 744.00 | 5,386 |
| Jun 2, 2023 | 674.40 | 696.00 | 650.40 | 693.60 | 693.60 | 39 |
| Jun 1, 2023 | 674.40 | 686.40 | 643.20 | 672.00 | 672.00 | 40 |
| May 31, 2023 | 693.60 | 741.60 | 679.20 | 688.80 | 688.80 | 27 |
| May 30, 2023 | 722.40 | 722.40 | 676.80 | 688.80 | 688.80 | 50 |
| May 26, 2023 | 636.00 | 751.20 | 636.00 | 727.20 | 727.20 | 136 |
| May 25, 2023 | 693.60 | 715.20 | 636.00 | 636.00 | 636.00 | 48 |
| May 24, 2023 | 708.00 | 724.80 | 693.60 | 693.60 | 693.60 | 55 |
| May 23, 2023 | 720.00 | 760.80 | 696.00 | 727.20 | 727.20 | 93 |
| May 22, 2023 | 816.00 | 900.00 | 697.20 | 720.00 | 720.00 | 476 |
| May 19, 2023 | 777.60 | 926.40 | 777.60 | 816.00 | 816.00 | 2,164 |
| May 18, 2023 | 698.40 | 840.00 | 668.64 | 789.60 | 789.60 | 2,923 |
| May 17, 2023 | 662.40 | 684.00 | 662.40 | 669.60 | 669.60 | 43 |
| May 16, 2023 | 684.00 | 684.00 | 660.00 | 662.40 | 662.40 | 24 |
Related Tickers
BDRX Biodexa Pharmaceuticals Plc
1.1300
+2.73%
ALLR Allarity Therapeutics, Inc.
0.6801
-13.75%
TPST Tempest Therapeutics, Inc.
3.3800
-0.59%
PXMD PaxMedica, Inc.
0.2635
+27.29%
IBIO iBio, Inc.
1.8800
0.00%
TCBP TC Biopharm (Holdings) Plc
1.1200
-2.61%
ADIL Adial Pharmaceuticals, Inc.
1.4200
-1.39%
CDIO Cardio Diagnostics Holdings, Inc.
0.8468
+4.09%
RNAZ TransCode Therapeutics, Inc.
0.8066
+10.48%
PALI Palisade Bio, Inc.
6.38
+2.24%