Dark

AVLN
Avalyn Pharma Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:44 PM EDT

28.79USD-2.274%(-0.67)126,781

18.73Bid 39.69Ask 20.96Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

28.79USD0.000%(0.00)15,902

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	30.1500	30.1500	28.0200	28.7900	-1.774%	126,781	0.000%
2026-07-30	27.9000	29.7100	27.8850	29.3100	+4.306%	118,570	-1.774%
2026-07-29	28.2000	28.4400	27.0000	28.1000	+1.116%	112,288	+2.456%
2026-07-28	27.8600	28.1000	26.8100	27.7900	+0.615%	186,843	+3.598%
2026-07-27	28.2500	29.1000	27.4250	27.6200	-1.181%	193,542	+4.236%
2026-07-24	29.9800	30.2600	27.8400	27.9500	-5.987%	139,588	+3.005%
2026-07-23	28.3700	29.9200	28.3700	29.7300	+3.517%	281,812	-3.162%
2026-07-22	28.6600	30.4500	28.2500	28.7200	-1.068%	293,985	+0.244%
2026-07-21	28.3800	29.1400	28.0100	29.0300	+1.397%	307,467	-0.827%
2026-07-20	28.3100	29.0200	27.8400	28.6300	+1.166%	195,723	+0.559%
2026-07-17	25.2500	29.2700	24.9000	28.3000	+10.202%	364,052	+1.731%
2026-07-16	27.3100	28.5050	25.0700	25.6800	-6.277%	289,728	+12.111%
2026-07-15	28.4800	28.9000	27.2900	27.4000	-3.112%	232,142	+5.073%
2026-07-14	28.0000	29.1450	27.0500	28.2800	+1.580%	201,466	+1.803%
2026-07-13	28.1700	28.7050	26.9200	27.8400	-0.784%	247,501	+3.412%
2026-07-10	28.6700	28.7000	27.0700	28.0600	-2.974%	321,868	+2.602%
2026-07-09	28.9500	29.4050	28.3600	28.9200	-0.069%	228,661	-0.450%
2026-07-08	28.4300	29.4800	28.0900	28.9400	+1.830%	419,969	-0.518%
2026-07-07	28.2700	29.1899	27.3300	28.4200	+2.785%	406,257	+1.302%
2026-07-06	29.4200	29.4200	27.3550	27.6500	-6.996%	518,810	+4.123%
2026-07-02	30.1400	31.0750	28.5700	29.7300	-1.458%	582,507	-3.162%
2026-07-01	32.9200	32.9200	29.5700	30.1700	-8.354%	785,446	-4.574%
2026-06-30	31.2700	33.3200	30.2150	32.9200	+6.194%	540,854	-12.546%
2026-06-29	30.5100	32.2390	30.2900	31.0000	+0.944%	349,660	-7.129%
2026-06-26	28.7100	31.6100	27.4150	30.7100	+5.970%	2,402,479	-6.252%
2026-06-25	30.0900	30.5400	28.2550	28.9800	-3.689%	279,422	-0.656%
2026-06-24	32.1000	33.2200	29.8000	30.0900	-6.813%	217,075	-4.320%
2026-06-23	32.7100	33.2400	30.3000	32.2900	-2.062%	350,574	-10.839%
2026-06-22	31.7100	33.1927	30.2650	32.9700	+4.833%	503,897	-12.678%
2026-06-18	29.6000	32.1650	29.3200	31.4500	+7.301%	1,515,229	-8.458%
2026-06-17	28.0200	31.1400	28.0000	29.3100	+4.418%	543,614	-1.774%
2026-06-16	28.2600	29.7800	28.0000	28.0700	-2.365%	383,857	+2.565%
2026-06-15	30.6900	32.1850	28.3700	28.7500	-4.422%	275,600	+0.139%
2026-06-12	28.1700	30.4500	26.0200	30.0800	+7.161%	286,487	-4.289%
2026-06-11	28.2500	28.9500	27.6000	28.0700	-1.612%	199,621	+2.565%
2026-06-10	29.0000	31.0000	28.4700	28.5300	-0.488%	342,827	+0.911%
2026-06-09	28.1900	29.4100	27.2550	28.6700	+2.174%	200,671	+0.419%
2026-06-08	27.6200	29.0000	26.1950	28.0600	+3.695%	272,295	+2.602%
2026-06-05	27.1900	29.5100	25.7750	27.0600	+0.259%	327,007	+6.393%
2026-06-04	26.4200	28.0000	25.7050	26.9900	+2.235%	215,960	+6.669%
2026-06-03	25.7200	27.2300	24.1500	26.4000	+2.644%	206,361	+9.053%
2026-06-02	26.4000	27.4650	25.7000	25.7200	-3.526%	149,990	+11.936%
2026-06-01	28.2500	28.8775	25.6900	26.6600	-7.366%	155,785	+7.989%
2026-05-29	28.4100	29.8000	26.8800	28.7800	+1.374%	268,113	+0.035%
2026-05-28	26.9900	29.7400	26.9900	28.3900	+5.854%	394,974	+1.409%
2026-05-27	26.7000	28.8650	26.1200	26.8200	+0.449%	213,198	+7.345%
2026-05-26	29.6800	29.7999	26.3250	26.7000	-7.420%	367,899	+7.828%
2026-05-22	28.4500	29.6700	26.6800	28.8400	+1.514%	321,471	-0.173%
2026-05-21	27.6100	28.6100	26.6800	28.4100	+1.356%	240,534	+1.338%
2026-05-20	26.6300	28.4950	26.0100	28.0300	-0.285%	181,017	+2.711%
2026-05-19	26.7500	28.6100	26.0000	28.1100	+5.558%	126,127	+2.419%
2026-05-18	29.5200	29.8000	25.2100	26.6300	-10.757%	430,258	+8.111%
2026-05-15	29.6900	31.0000	28.0050	29.8400	-2.547%	205,029	-3.519%
2026-05-14	30.7700	31.3400	28.7950	30.6200	-0.681%	178,226	-5.976%
2026-05-13	29.9200	32.2250	28.3575	30.8300	+3.110%	402,327	-6.617%
2026-05-12	29.2700	31.0200	29.2500	29.9000	+1.116%	308,642	-3.712%
2026-05-11	27.2800	30.4299	27.2700	29.5700	+8.196%	306,734	-2.638%
2026-05-08	26.6600	29.0000	26.6400	27.3300	+1.485%	290,424	+5.342%
2026-05-07	27.4300	27.5000	25.3900	26.9300	-2.815%	664,375	+6.907%
2026-05-06	27.1600	27.7350	25.0500	27.7100	+1.021%	673,816	+3.898%
2026-05-05	29.3200	29.6400	25.4401	27.4300	-5.642%	467,970	+4.958%
2026-05-04	30.1400	30.6683	28.0100	29.0700	-2.580%	357,303	-0.963%
2026-05-01	28.0000	30.0000	27.5000	29.8400	+1.187%	830,048	-3.519%
2026-04-30	26.0000	30.2000	26.0000	29.4900	0.000%	6,511,988	-2.374%

.dark-mode .k239KK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k239KK{ color: #333333; background-color: white; border: 2px solid #333333; }AVLNAvalyn Pharma Inc. Common Stockstock NASDAQ

AVLN
Avalyn Pharma Inc. Common Stock
stock NASDAQ