Dark

AVLN
Avalyn Pharma Inc. Common Stock
stock NASDAQ

At Close

Oct 2, 2026 3:59:58 PM EDT

28.17USD+2.810%(+0.77)526,198

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:28:30 AM EDT

28.98USD+5.766%(+1.58)2,367

After-hours

Oct 1, 2026 4:20:30 PM EDT

27.42USD+0.073%(+0.02)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	28.2500	28.7900	27.7600	28.1700	+2.735%	526,198	0.000%
2026-10-01	28.4800	28.6900	26.8600	27.4200	-3.756%	423,592	+2.735%
2026-09-30	27.0500	29.0000	26.5700	28.4900	+5.129%	347,615	-1.123%
2026-09-29	27.6700	28.6700	27.0101	27.1000	-4.308%	421,963	+3.948%
2026-09-28	27.9200	28.8000	27.2650	28.3200	+0.855%	205,866	-0.530%
2026-09-25	28.5200	28.5250	27.0000	28.0800	-1.646%	223,129	+0.321%
2026-09-24	29.7000	30.1600	27.4000	28.5500	-3.775%	221,184	-1.331%
2026-09-23	32.1900	32.5350	29.1400	29.6700	-8.567%	252,042	-5.056%
2026-09-22	31.9400	33.1800	31.0000	32.4500	+2.625%	233,278	-13.190%
2026-09-21	31.3400	33.0000	30.9700	31.6200	+0.317%	177,307	-10.911%
2026-09-18	33.1500	34.0400	31.1750	31.5200	-5.713%	664,783	-10.628%
2026-09-17	35.2600	35.4600	31.7700	33.4300	-3.688%	317,014	-15.734%
2026-09-16	34.3800	35.2000	34.0950	34.7100	+1.254%	244,455	-18.842%
2026-09-15	35.0100	35.5300	32.5900	34.2800	-2.001%	227,177	-17.824%
2026-09-14	33.4000	36.4200	33.4000	34.9800	+4.200%	494,139	-19.468%
2026-09-11	35.1500	35.3900	33.5600	33.5700	-3.173%	132,884	-16.086%
2026-09-10	35.2600	36.1800	34.2200	34.6700	-3.372%	129,055	-18.748%
2026-09-09	37.3000	37.6875	35.6000	35.8800	-4.625%	168,567	-21.488%
2026-09-08	37.1500	38.6950	36.8100	37.6200	+0.615%	302,175	-25.120%
2026-09-04	35.2100	38.3400	34.9000	37.3900	+5.502%	243,510	-24.659%
2026-09-03	35.8500	36.3400	34.3700	35.4400	-0.393%	150,941	-20.514%
2026-09-02	35.2900	36.2100	34.6200	35.5800	+0.850%	181,852	-20.826%
2026-09-01	34.6300	35.8200	34.3100	35.2800	+1.584%	183,577	-20.153%
2026-08-31	34.5200	35.6100	34.2200	34.7300	+0.115%	333,132	-18.889%
2026-08-28	36.4500	36.4500	34.3700	34.6900	-4.985%	202,894	-18.795%
2026-08-27	36.8200	37.5200	36.1900	36.5100	-1.431%	129,008	-22.843%
2026-08-26	38.0200	38.3700	36.3900	37.0400	-3.037%	142,602	-23.947%
2026-08-25	37.9900	39.1050	37.8700	38.2000	+1.353%	108,364	-26.257%
2026-08-24	38.4900	38.9550	36.6300	37.6900	-1.772%	158,377	-25.259%
2026-08-21	37.1300	39.6800	37.0600	38.3700	+3.340%	159,499	-26.583%
2026-08-20	38.6500	39.5700	36.7000	37.1300	-4.722%	179,276	-24.131%
2026-08-19	39.6400	40.0300	38.5300	38.9700	+0.283%	141,730	-27.714%
2026-08-18	38.2500	40.1700	36.1700	38.8600	+1.595%	194,792	-27.509%
2026-08-17	38.8400	39.6250	37.8700	38.2500	-2.548%	148,864	-26.353%
2026-08-14	36.8000	39.4750	35.0700	39.2500	+7.299%	193,375	-28.229%
2026-08-13	37.4800	38.0000	35.7000	36.5800	-2.140%	266,310	-22.991%
2026-08-12	36.4400	39.9900	35.3050	37.3800	+5.415%	378,238	-24.639%
2026-08-11	34.8200	35.8350	34.3000	35.4600	+2.604%	219,807	-20.558%
2026-08-10	34.1300	35.1999	32.8400	34.5600	+1.887%	145,076	-18.490%
2026-08-07	33.0000	34.1500	32.2500	33.9200	+3.731%	120,915	-16.952%
2026-08-06	32.2000	33.2800	31.3800	32.7000	+2.188%	122,726	-13.853%
2026-08-05	31.0000	32.0400	30.7600	32.0000	+4.133%	188,931	-11.969%
2026-08-04	28.4600	31.4900	28.0500	30.7300	+7.825%	176,668	-8.331%
2026-08-03	29.1700	29.3350	27.5700	28.5000	-1.007%	110,853	-1.158%
2026-07-31	29.5000	29.5050	27.9200	28.7900	-1.774%	126,781	-2.154%
2026-07-30	27.9000	29.7100	27.8850	29.3100	+4.306%	118,570	-3.889%
2026-07-29	28.2000	28.4400	27.0000	28.1000	+1.116%	112,288	+0.249%
2026-07-28	27.8600	28.1000	26.8100	27.7900	+0.615%	186,843	+1.367%
2026-07-27	28.2500	29.1000	27.4250	27.6200	-1.181%	193,542	+1.991%
2026-07-24	29.9800	30.2600	27.8400	27.9500	-5.987%	139,588	+0.787%
2026-07-23	28.3700	29.9200	28.3700	29.7300	+3.517%	281,812	-5.247%
2026-07-22	28.6600	30.4500	28.2500	28.7200	-1.068%	293,985	-1.915%
2026-07-21	28.3800	29.1400	28.0100	29.0300	+1.397%	307,467	-2.962%
2026-07-20	28.3100	29.0200	27.8400	28.6300	+1.166%	195,723	-1.607%
2026-07-17	25.2500	29.2700	24.9000	28.3000	+10.202%	364,052	-0.459%
2026-07-16	27.3100	28.5050	25.0700	25.6800	-6.277%	289,728	+9.696%
2026-07-15	28.4800	28.9000	27.2900	27.4000	-3.112%	232,142	+2.810%
2026-07-14	28.0000	29.1450	27.0500	28.2800	+1.580%	201,466	-0.389%
2026-07-13	28.1700	28.7050	26.9200	27.8400	-0.784%	247,501	+1.185%
2026-07-10	28.6700	28.7000	27.0700	28.0600	-2.974%	321,868	+0.392%
2026-07-09	28.9500	29.4050	28.3600	28.9200	-0.069%	228,661	-2.593%
2026-07-08	28.4300	29.4800	28.0900	28.9400	+1.830%	419,969	-2.661%
2026-07-07	28.2700	29.1899	27.3300	28.4200	+2.785%	406,257	-0.880%
2026-07-06	29.4200	29.4200	27.3550	27.6500	-6.996%	518,810	+1.881%
2026-07-02	30.1400	31.0750	28.5700	29.7300	-1.458%	582,507	-5.247%
2026-07-01	32.9200	32.9200	29.5700	30.1700	-8.354%	785,446	-6.629%
2026-06-30	31.2700	33.3200	30.2150	32.9200	+6.194%	540,854	-14.429%
2026-06-29	30.5100	32.2390	30.2900	31.0000	+0.944%	349,660	-9.129%
2026-06-26	28.7100	31.6100	27.4150	30.7100	+5.970%	2,402,479	-8.271%
2026-06-25	30.0900	30.5400	28.2550	28.9800	-3.689%	279,422	-2.795%
2026-06-24	32.1000	33.2200	29.8000	30.0900	-6.813%	217,075	-6.381%
2026-06-23	32.7100	33.2400	30.3000	32.2900	-2.062%	350,574	-12.759%
2026-06-22	31.7100	33.1927	30.2650	32.9700	+4.833%	503,897	-14.559%
2026-06-18	29.6000	32.1650	29.3200	31.4500	+7.301%	1,515,229	-10.429%
2026-06-17	28.0200	31.1400	28.0000	29.3100	+4.418%	543,614	-3.889%
2026-06-16	28.2600	29.7800	28.0000	28.0700	-2.365%	383,857	+0.356%
2026-06-15	30.6900	32.1850	28.3700	28.7500	-4.422%	275,600	-2.017%
2026-06-12	28.1700	30.4500	26.0200	30.0800	+7.161%	286,487	-6.350%
2026-06-11	28.2500	28.9500	27.6000	28.0700	-1.612%	199,621	+0.356%
2026-06-10	29.0000	31.0000	28.4700	28.5300	-0.488%	342,827	-1.262%
2026-06-09	28.1900	29.4100	27.2550	28.6700	+2.174%	200,671	-1.744%
2026-06-08	27.6200	29.0000	26.1950	28.0600	+3.695%	272,295	+0.392%
2026-06-05	27.1900	29.5100	25.7750	27.0600	+0.259%	327,007	+4.102%
2026-06-04	26.4200	28.0000	25.7050	26.9900	+2.235%	215,960	+4.372%
2026-06-03	25.7200	27.2300	24.1500	26.4000	+2.644%	206,361	+6.705%
2026-06-02	26.4000	27.4650	25.7000	25.7200	-3.526%	149,990	+9.526%
2026-06-01	28.2500	28.8775	25.6900	26.6600	-7.366%	155,785	+5.664%
2026-05-29	28.4100	29.8000	26.8800	28.7800	+1.374%	268,113	-2.120%
2026-05-28	26.9900	29.7400	26.9900	28.3900	+5.854%	394,974	-0.775%
2026-05-27	26.7000	28.8650	26.1200	26.8200	+0.449%	213,198	+5.034%
2026-05-26	29.6800	29.7999	26.3250	26.7000	-7.420%	367,899	+5.506%
2026-05-22	28.4500	29.6700	26.6800	28.8400	+1.514%	321,471	-2.323%
2026-05-21	27.6100	28.6100	26.6800	28.4100	+1.356%	240,534	-0.845%
2026-05-20	26.6300	28.4950	26.0100	28.0300	-0.285%	181,017	+0.499%
2026-05-19	26.7500	28.6100	26.0000	28.1100	+5.558%	126,127	+0.213%
2026-05-18	29.5200	29.8000	25.2100	26.6300	-10.757%	430,258	+5.783%
2026-05-15	29.6900	31.0000	28.0050	29.8400	-2.547%	205,029	-5.597%
2026-05-14	30.7700	31.3400	28.7950	30.6200	-0.681%	178,226	-8.001%
2026-05-13	29.9200	32.2250	28.3575	30.8300	+3.110%	402,327	-8.628%
2026-05-12	29.2700	31.0200	29.2500	29.9000	+1.116%	308,642	-5.786%
2026-05-11	27.2800	30.4299	27.2700	29.5700	+8.196%	306,734	-4.735%
2026-05-08	26.6600	29.0000	26.6400	27.3300	+1.485%	290,424	+3.074%
2026-05-07	27.4300	27.5000	25.3900	26.9300	-2.815%	664,375	+4.605%
2026-05-06	27.1600	27.7350	25.0500	27.7100	+1.021%	673,816	+1.660%
2026-05-05	29.3200	29.6400	25.4401	27.4300	-5.642%	467,970	+2.698%
2026-05-04	30.1400	30.6683	28.0100	29.0700	-2.580%	357,303	-3.096%
2026-05-01	28.0000	30.0000	27.5000	29.8400	+1.187%	830,048	-5.597%
2026-04-30	26.0000	30.2000	26.0000	29.4900	0.000%	6,511,988	-4.476%

.dark-mode .yS9HzR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yS9HzR{ color: #333333; background-color: white; border: 2px solid #333333; }AVLNAvalyn Pharma Inc. Common Stockstock NASDAQ

AVLN
Avalyn Pharma Inc. Common Stock
stock NASDAQ