Avalo Therapeutics, Inc. - Common Stock (AVTX)
6.8599
-0.2201 (-3.11%)
NASDAQ · Last Trade: Apr 3rd, 11:47 AM EDT
Historical Prices For Avalo Therapeutics, Inc. - Common Stock (AVTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 6.98 | 7.41 | 6.98 | 7.08 | 25,655 | 7.08 |
| 4/01/2025 | 8.37 | 8.37 | 6.81 | 6.85 | 28,465 | 6.85 |
| 3/31/2025 | 8.17 | 8.46 | 7.72 | 8.01 | 39,384 | 8.01 |
| 3/28/2025 | 8.57 | 8.90 | 8.16 | 8.46 | 36,738 | 8.46 |
| 3/27/2025 | 8.40 | 9.00 | 7.88 | 8.73 | 83,699 | 8.73 |
| 3/26/2025 | 8.90 | 8.99 | 8.04 | 8.36 | 34,998 | 8.36 |
| 3/25/2025 | 8.47 | 9.70 | 8.14 | 8.54 | 300,400 | 8.54 |
| 3/24/2025 | 7.60 | 7.63 | 6.98 | 7.63 | 19,380 | 7.63 |
| 3/21/2025 | 7.90 | 8.19 | 7.47 | 7.66 | 33,870 | 7.66 |
| 3/20/2025 | 7.65 | 8.30 | 7.65 | 8.22 | 28,082 | 8.22 |
| 3/19/2025 | 7.60 | 8.00 | 7.60 | 7.99 | 8,115 | 7.99 |
| 3/18/2025 | 7.70 | 7.88 | 7.28 | 7.77 | 25,789 | 7.77 |
| 3/17/2025 | 7.69 | 7.80 | 7.06 | 7.69 | 34,509 | 7.69 |
| 3/14/2025 | 7.43 | 7.56 | 7.09 | 7.39 | 36,385 | 7.39 |
| 3/13/2025 | 7.64 | 7.98 | 7.21 | 7.42 | 33,381 | 7.42 |
| 3/12/2025 | 8.05 | 8.11 | 7.41 | 7.70 | 27,189 | 7.70 |
| 3/11/2025 | 7.14 | 8.40 | 7.07 | 7.99 | 1,228,478 | 7.99 |
| 3/10/2025 | 7.80 | 8.25 | 7.01 | 7.19 | 44,009 | 7.19 |
| 3/07/2025 | 7.36 | 8.90 | 7.00 | 7.76 | 124,934 | 7.76 |
| 3/06/2025 | 6.85 | 7.71 | 6.83 | 7.33 | 21,699 | 7.33 |
| 3/05/2025 | 6.94 | 7.17 | 6.48 | 6.98 | 29,218 | 6.98 |
| 3/04/2025 | 6.38 | 7.28 | 6.38 | 6.90 | 24,907 | 6.90 |
| 3/03/2025 | 7.31 | 7.31 | 6.55 | 6.70 | 25,774 | 6.70 |
| 2/28/2025 | 6.99 | 7.33 | 6.35 | 7.31 | 48,816 | 7.31 |
| 2/27/2025 | 6.83 | 6.89 | 6.49 | 6.60 | 14,872 | 6.60 |
| 2/26/2025 | 7.15 | 7.15 | 6.70 | 6.70 | 24,584 | 6.70 |
| 2/25/2025 | 8.10 | 8.10 | 6.82 | 7.25 | 52,024 | 7.25 |
| 2/24/2025 | 8.71 | 11.23 | 8.00 | 8.10 | 175,539 | 8.10 |
| 2/21/2025 | 7.98 | 8.65 | 7.36 | 8.44 | 47,953 | 8.44 |
| 2/20/2025 | 7.28 | 7.28 | 6.81 | 7.16 | 21,443 | 7.16 |
| 2/19/2025 | 7.12 | 7.18 | 6.88 | 6.99 | 32,597 | 6.99 |
| 2/18/2025 | 7.47 | 7.47 | 7.01 | 7.09 | 26,566 | 7.09 |
| 2/14/2025 | 7.77 | 8.00 | 7.29 | 7.35 | 49,083 | 7.35 |
| 2/13/2025 | 7.81 | 7.91 | 7.61 | 7.73 | 30,474 | 7.73 |
| 2/12/2025 | 7.68 | 7.97 | 7.42 | 7.68 | 21,783 | 7.68 |
| 2/11/2025 | 8.01 | 8.11 | 7.58 | 7.66 | 28,752 | 7.66 |
| 2/10/2025 | 8.11 | 8.18 | 7.90 | 7.96 | 9,170 | 7.96 |
| 2/07/2025 | 8.14 | 8.20 | 7.79 | 8.18 | 22,978 | 8.18 |
| 2/06/2025 | 8.38 | 8.38 | 7.95 | 8.19 | 11,978 | 8.19 |
| 2/05/2025 | 8.16 | 8.50 | 7.94 | 8.38 | 34,992 | 8.38 |
| 2/04/2025 | 8.19 | 8.45 | 7.90 | 8.11 | 40,067 | 8.11 |
| 2/03/2025 | 8.17 | 8.80 | 7.82 | 8.02 | 40,933 | 8.02 |
| 1/31/2025 | 8.08 | 8.60 | 7.91 | 8.42 | 44,386 | 8.42 |
| 1/30/2025 | 7.52 | 8.28 | 7.36 | 7.90 | 45,761 | 7.90 |
| 1/29/2025 | 7.83 | 8.50 | 7.42 | 7.60 | 51,332 | 7.60 |
| 1/28/2025 | 7.19 | 8.06 | 7.05 | 8.04 | 35,881 | 8.04 |
| 1/27/2025 | 7.60 | 8.44 | 7.08 | 7.16 | 54,562 | 7.16 |
| 1/24/2025 | 7.66 | 7.75 | 7.27 | 7.54 | 104,595 | 7.54 |
| 1/23/2025 | 6.60 | 7.96 | 6.50 | 7.58 | 150,053 | 7.58 |
| 1/22/2025 | 6.73 | 6.85 | 6.50 | 6.59 | 11,071 | 6.59 |
| 1/21/2025 | 6.85 | 7.43 | 6.76 | 6.90 | 61,116 | 6.90 |
| 1/17/2025 | 6.73 | 6.83 | 6.04 | 6.75 | 238,024 | 6.75 |
| 1/16/2025 | 6.23 | 7.17 | 6.20 | 6.73 | 77,926 | 6.73 |
| 1/15/2025 | 6.53 | 6.90 | 5.99 | 6.32 | 112,298 | 6.32 |
| 1/14/2025 | 6.85 | 6.87 | 6.36 | 6.52 | 23,584 | 6.52 |
| 1/13/2025 | 7.04 | 7.47 | 6.60 | 6.87 | 63,520 | 6.87 |
| 1/10/2025 | 6.91 | 7.25 | 6.70 | 7.00 | 89,700 | 7.00 |
| 1/08/2025 | 7.50 | 7.50 | 6.78 | 7.03 | 114,323 | 7.03 |
| 1/07/2025 | 8.19 | 8.20 | 7.14 | 7.51 | 106,475 | 7.51 |
| 1/06/2025 | 8.44 | 8.97 | 7.75 | 7.98 | 80,703 | 7.98 |
| 1/03/2025 | 8.55 | 8.99 | 8.00 | 8.39 | 88,968 | 8.39 |