Dark

AVTX
Avalo Therapeutics, Inc. Common Stock
stock NASDAQ

At Close

Jul 31, 2026 3:59:59 PM EDT

18.25USD-5.976%(-1.16)895,884

15.65Bid 22.70Ask 7.05Spread

Pre-market

Jul 31, 2026 8:49:30 AM EDT

19.51USD+0.515%(+0.10)2,091

After-hours

Jul 31, 2026 4:00:30 PM EDT

18.58USD+1.808%(+0.33)200,307

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	19.4900	19.6800	18.2500	18.2500	-5.879%	895,884	0.000%
2026-07-30	19.0200	19.8800	18.9800	19.3900	+1.999%	935,222	-5.879%
2026-07-29	19.6800	19.7950	18.7100	19.0100	-2.613%	789,788	-3.998%
2026-07-28	19.3800	19.9700	18.6250	19.5200	+0.103%	815,719	-6.506%
2026-07-27	18.4950	20.0100	18.3150	19.5000	+5.748%	1,168,714	-6.410%
2026-07-24	18.0100	18.5300	17.5500	18.4400	+3.829%	800,236	-1.030%
2026-07-23	17.8400	18.2800	17.7500	17.7600	-2.149%	527,830	+2.759%
2026-07-22	18.5400	18.9600	18.0100	18.1500	-3.560%	664,695	+0.551%
2026-07-21	18.1100	19.0100	18.0900	18.8200	+3.350%	1,110,602	-3.029%
2026-07-20	19.4500	19.8250	18.0300	18.2100	-5.989%	708,024	+0.220%
2026-07-17	17.7900	19.4850	17.5400	19.3700	+8.333%	1,244,919	-5.782%
2026-07-16	18.3300	18.8900	17.7800	17.8800	-3.612%	1,269,534	+2.069%
2026-07-15	18.2200	18.7000	18.0500	18.5500	+0.706%	618,040	-1.617%
2026-07-14	19.0500	19.1200	18.3400	18.4200	-2.591%	835,927	-0.923%
2026-07-13	18.9300	18.9500	18.0775	18.9100	-1.562%	698,847	-3.490%
2026-07-10	19.8600	20.4500	18.4200	19.2100	-3.709%	852,806	-4.997%
2026-07-09	19.2000	20.0200	19.1200	19.9500	+3.852%	1,004,223	-8.521%
2026-07-08	18.9700	19.8400	18.3600	19.2100	-0.208%	1,296,636	-4.997%
2026-07-07	20.4000	20.6500	19.2100	19.2500	-3.557%	1,443,076	-5.195%
2026-07-06	19.2000	20.3500	19.1200	19.9600	+5.945%	1,615,155	-8.567%
2026-07-02	17.4500	18.9650	17.2700	18.8400	+8.965%	1,815,899	-3.132%
2026-07-01	18.4300	18.9900	17.2300	17.2900	-6.439%	1,860,574	+5.552%
2026-06-30	19.4500	20.1000	18.2900	18.4800	-4.199%	2,399,793	-1.245%
2026-06-29	18.1600	19.4850	17.9500	19.2900	+5.989%	1,580,604	-5.391%
2026-06-26	18.2900	18.4600	17.6300	18.2000	+1.111%	8,576,599	+0.275%
2026-06-25	18.1700	18.6900	17.8900	18.0000	-0.881%	1,689,269	+1.389%
2026-06-24	18.0300	18.4400	17.7750	18.1600	+1.851%	1,286,954	+0.496%
2026-06-23	16.7800	18.5400	16.7100	17.8300	+4.391%	1,969,536	+2.356%
2026-06-22	14.8600	17.4100	14.7100	17.0800	+16.190%	2,539,849	+6.850%
2026-06-18	15.6600	15.9300	14.5900	14.7000	-4.545%	6,417,380	+24.150%
2026-06-17	14.4100	15.5000	14.2700	15.4000	+7.467%	1,165,483	+18.506%
2026-06-16	14.5900	14.6750	14.0000	14.3300	-1.849%	1,543,473	+27.355%
2026-06-15	15.0100	15.2300	14.5100	14.6000	-1.084%	950,291	+25.000%
2026-06-12	14.0900	14.8200	13.9600	14.7600	+7.974%	1,120,669	+23.645%
2026-06-11	13.0900	13.8900	13.0000	13.6700	+4.351%	817,301	+33.504%
2026-06-10	12.8400	13.2700	12.8100	13.1000	+1.550%	1,635,198	+39.313%
2026-06-09	12.9300	13.4300	12.5200	12.9000	+1.256%	1,296,506	+41.473%
2026-06-08	13.2500	13.6100	12.6850	12.7400	-2.748%	1,044,946	+43.250%
2026-06-05	13.6200	13.7620	12.8900	13.1000	-3.747%	1,757,650	+39.313%
2026-06-04	13.7100	14.3700	13.2850	13.6100	-0.946%	1,353,602	+34.093%
2026-06-03	14.2000	14.7063	13.6500	13.7400	-1.576%	2,515,412	+32.824%
2026-06-02	15.4400	15.6200	13.7801	13.9600	-11.365%	1,604,169	+30.731%
2026-06-01	15.9500	16.4100	15.6000	15.7500	-1.254%	824,043	+15.873%
2026-05-29	16.0850	16.4000	15.6600	15.9500	-1.116%	1,075,998	+14.420%
2026-05-28	15.7900	16.3000	15.2700	16.1300	+2.153%	1,738,350	+13.143%
2026-05-27	15.9900	16.4800	15.7100	15.7900	-1.436%	971,957	+15.579%
2026-05-26	16.5700	16.5700	15.9000	16.0200	-2.018%	1,381,387	+13.920%
2026-05-22	16.6000	17.0100	16.0200	16.3500	-1.506%	1,317,319	+11.621%
2026-05-21	16.0700	17.1000	15.9200	16.6000	+1.903%	1,363,617	+9.940%
2026-05-20	16.1800	17.0700	16.0900	16.2900	+0.123%	1,316,567	+12.032%
2026-05-19	16.2500	17.2100	15.2850	16.2700	+0.681%	1,670,960	+12.170%
2026-05-18	17.7250	17.9000	15.5200	16.1600	-8.906%	2,542,070	+12.933%
2026-05-15	18.7600	19.0000	17.4100	17.7400	-6.681%	1,534,181	+2.875%
2026-05-14	19.7300	19.7650	18.7700	19.0100	-4.232%	1,706,662	-3.998%
2026-05-13	20.2100	20.2100	19.3900	19.8500	-0.451%	1,565,215	-8.060%
2026-05-12	20.2500	20.8999	19.4900	19.9400	-1.531%	1,708,741	-8.475%
2026-05-11	21.8100	22.0200	19.8020	20.2500	-6.120%	2,881,491	-9.877%
2026-05-08	22.7400	22.9700	20.9800	21.5700	-5.684%	1,780,362	-15.392%
2026-05-07	22.3000	24.2700	21.3100	22.8700	+4.860%	5,742,151	-20.201%
2026-05-06	22.8000	23.7100	17.6900	21.8100	+34.133%	22,460,461	-16.323%
2026-05-05	13.8700	16.3000	13.8700	16.2600	+17.997%	4,660,396	+12.239%
2026-05-04	13.5500	14.1800	13.5200	13.7800	+0.511%	394,040	+32.438%
2026-05-01	13.5300	14.0200	12.9650	13.7100	+2.313%	722,399	+33.115%
2026-04-30	13.0200	13.5750	12.5500	13.4000	+1.515%	713,667	+36.194%
2026-04-29	12.8600	13.5250	12.5100	13.2000	+2.644%	760,752	+38.258%
2026-04-28	14.2400	15.0900	12.6300	12.8600	-10.818%	831,787	+41.913%
2026-04-27	13.9200	14.8200	13.9000	14.4200	+3.592%	679,969	+26.560%
2026-04-24	14.7500	15.1100	13.7300	13.9200	-5.627%	742,052	+31.106%
2026-04-23	14.5000	15.1450	14.1000	14.7500	+1.724%	655,823	+23.729%
2026-04-22	14.4900	14.8000	13.9100	14.5000	+1.470%	611,854	+25.862%
2026-04-21	14.7500	14.7500	14.1200	14.2900	-2.524%	681,427	+27.712%
2026-04-20	14.4400	14.8300	14.0200	14.6600	+1.594%	600,809	+24.488%
2026-04-17	14.8000	15.2700	14.3300	14.4300	+0.069%	829,704	+26.473%
2026-04-16	13.4900	14.5500	13.4400	14.4200	+8.015%	793,740	+26.560%
2026-04-15	14.0000	14.1436	13.3400	13.3500	-3.957%	498,425	+36.704%
2026-04-14	13.5600	14.0650	13.1500	13.9000	+4.198%	544,554	+31.295%
2026-04-13	13.5400	14.2700	13.2900	13.3400	-2.343%	598,028	+36.807%
2026-04-10	14.1900	14.2800	13.2516	13.6600	-3.871%	726,125	+33.602%
2026-04-09	14.7700	14.8000	13.5800	14.2100	-1.388%	1,046,543	+28.431%
2026-04-08	16.4700	16.6600	14.1100	14.4100	-9.485%	1,576,968	+26.648%
2026-04-07	16.1500	16.2600	15.2100	15.9200	-2.151%	558,226	+14.636%
2026-04-06	18.1250	18.4700	16.1900	16.2700	-8.390%	1,097,863	+12.170%
2026-04-02	16.3900	17.8250	16.0701	17.7600	+6.347%	1,109,152	+2.759%
2026-04-01	15.1900	17.6000	15.0000	16.7000	+11.855%	952,034	+9.281%
2026-03-31	14.1200	15.0900	13.5500	14.9300	+7.179%	1,047,640	+22.237%
2026-03-30	13.7300	14.0000	13.5000	13.9300	+0.288%	519,719	+31.012%
2026-03-27	13.8000	14.0200	13.4900	13.8900	-0.430%	559,119	+31.389%
2026-03-26	13.8000	14.4600	13.5900	13.9500	0.000%	938,117	+30.824%
2026-03-25	14.2600	14.7900	13.4950	13.9500	+3.717%	1,149,859	+30.824%
2026-03-24	13.5000	14.7800	13.1500	13.4500	-0.370%	1,018,833	+35.688%
2026-03-23	13.4200	14.1500	13.0750	13.5000	+0.596%	2,592,216	+35.185%
2026-03-20	13.9400	14.8000	13.1850	13.4200	-5.626%	477,508	+35.991%
2026-03-19	14.3000	15.2500	14.0850	14.2200	-3.134%	868,445	+28.340%
2026-03-18	15.2500	15.3300	14.6100	14.6800	-4.551%	409,566	+24.319%
2026-03-17	15.9100	16.1350	15.3700	15.3800	-3.995%	741,467	+18.661%
2026-03-16	15.9800	16.3750	15.5850	16.0200	+1.392%	415,360	+13.920%
2026-03-13	16.7100	17.1450	15.4500	15.8000	-5.446%	314,461	+15.506%
2026-03-12	16.8100	17.0900	16.1300	16.7100	-2.281%	722,110	+9.216%
2026-03-11	16.9400	17.4800	16.8600	17.1000	+1.034%	1,311,422	+6.725%
2026-03-10	17.3500	18.0150	16.6800	16.9250	-2.224%	639,659	+7.829%
2026-03-09	17.1400	17.9900	16.9200	17.3100	0.000%	531,970	+5.430%
2026-03-06	17.1900	18.3475	17.0600	17.3100	-1.536%	436,120	+5.430%
2026-03-05	18.1700	18.5199	17.3700	17.5800	-4.248%	1,272,315	+3.811%
2026-03-04	18.9200	19.0800	17.7500	18.3600	-2.599%	851,986	-0.599%
2026-03-03	17.7300	18.9500	16.9300	18.8500	+4.839%	491,268	-3.183%
2026-03-02	16.9900	18.0900	15.7800	17.9800	+2.743%	506,164	+1.502%
2026-02-27	17.2600	17.6400	16.5900	17.5000	-0.794%	1,015,845	+4.286%
2026-02-26	16.8600	17.8700	16.1350	17.6400	+4.657%	777,208	+3.458%
2026-02-25	16.3000	16.8550	15.9800	16.8550	+4.043%	239,933	+8.276%
2026-02-24	14.8000	16.5000	14.8000	16.2000	+9.459%	628,983	+12.654%
2026-02-23	14.1200	15.0350	13.5581	14.8000	+4.152%	352,187	+23.311%
2026-02-20	15.6400	16.1050	14.1900	14.2100	-11.021%	431,149	+28.431%
2026-02-19	14.8900	16.6200	14.4300	15.9700	+6.467%	623,970	+14.277%
2026-02-18	15.0300	15.3600	14.2401	15.0000	-0.464%	391,512	+21.667%
2026-02-17	13.9800	15.2600	13.7800	15.0700	+5.680%	495,465	+21.102%
2026-02-13	14.4700	14.9400	14.0300	14.2600	-0.972%	363,000	+27.980%
2026-02-12	14.3100	14.5300	13.9300	14.4000	+0.348%	378,083	+26.736%
2026-02-11	14.6100	14.8100	13.5000	14.3500	-1.780%	317,682	+27.178%
2026-02-10	14.0100	14.7500	13.7800	14.6100	+4.283%	258,901	+24.914%
2026-02-09	14.1300	14.3864	13.5500	14.0100	-1.268%	300,539	+30.264%
2026-02-06	13.5000	14.4500	13.1900	14.1900	+7.909%	319,370	+28.612%
2026-02-05	14.2000	15.2854	13.0400	13.1500	-8.490%	308,368	+38.783%
2026-02-04	16.0300	16.1466	14.3500	14.3700	-9.962%	350,290	+27.001%
2026-02-03	15.6500	16.0350	15.0500	15.9600	+1.981%	455,333	+14.348%
2026-02-02	16.0900	16.8000	15.4900	15.6500	+3.574%	808,079	+16.613%
2026-01-30	15.0400	15.3450	14.6250	15.1100	-0.918%	631,798	+20.781%
2026-01-29	14.8200	15.4100	14.8200	15.2500	+1.870%	280,641	+19.672%
2026-01-28	16.0500	16.0593	14.5000	14.9700	-6.787%	693,169	+21.910%
2026-01-27	15.6500	16.0900	15.5600	16.0600	+2.620%	468,969	+13.636%
2026-01-26	15.7300	16.1000	15.4400	15.6500	-0.635%	224,172	+16.613%
2026-01-23	16.2500	16.5400	15.3701	15.7500	-3.077%	249,623	+15.873%
2026-01-22	15.9400	17.1150	15.6450	16.2500	+3.109%	315,614	+12.308%
2026-01-21	14.8000	15.9150	14.5184	15.7600	+6.486%	332,303	+15.799%
2026-01-20	14.6400	15.2900	14.6287	14.8000	-1.726%	418,942	+23.311%
2026-01-16	15.6400	15.9750	14.8900	15.0600	-3.708%	358,391	+21.182%
2026-01-15	16.2100	16.3650	15.6300	15.6400	-3.397%	226,636	+16.688%
2026-01-14	17.2900	17.2900	15.9400	16.1900	-5.872%	570,717	+12.724%
2026-01-13	16.6700	17.3100	16.0900	17.2000	+3.179%	199,919	+6.105%
2026-01-12	17.1100	17.4700	15.9300	16.6700	-1.652%	182,998	+9.478%
2026-01-09	17.1700	17.2350	16.7925	16.9500	-0.935%	174,132	+7.670%
2026-01-08	16.9400	17.7200	16.3950	17.1100	+1.004%	450,076	+6.663%
2026-01-07	15.5000	17.5800	15.4900	16.9400	+6.507%	274,950	+7.733%
2026-01-06	16.1200	16.3800	15.7000	15.9050	-0.780%	150,455	+14.744%
2026-01-05	17.0000	17.1810	15.1900	16.0300	-5.817%	421,027	+13.849%
2026-01-02	18.1900	18.1900	16.6700	17.0200	-6.278%	307,105	+7.227%
2025-12-31	17.7000	18.5400	17.4900	18.1600	+1.965%	190,915	+0.496%
2025-12-30	18.4900	18.5000	17.6000	17.8100	-4.041%	172,899	+2.471%
2025-12-29	18.2700	18.6200	18.1000	18.5600	+1.034%	131,673	-1.670%
2025-12-26	18.9000	19.0000	18.2000	18.3700	-2.856%	138,142	-0.653%
2025-12-24	18.5700	19.1825	18.2100	18.9100	+1.285%	140,671	-3.490%
2025-12-23	18.9400	19.3500	18.2825	18.6700	-2.608%	337,775	-2.250%
2025-12-22	18.6200	19.9700	18.5900	19.1700	+3.065%	461,795	-4.799%
2025-12-19	18.9800	19.6000	18.5800	18.6000	-1.639%	684,915	-1.882%
2025-12-18	20.0000	20.1200	18.7988	18.9100	-1.766%	766,091	-3.490%
2025-12-17	19.0000	20.2000	18.9000	19.2500	+2.285%	329,859	-5.195%
2025-12-16	17.5400	19.7000	17.1773	18.8200	+6.328%	417,612	-3.029%
2025-12-15	18.6100	20.2800	17.6200	17.7000	-4.839%	143,073	+3.107%
2025-12-12	19.0000	19.3900	18.0300	18.6000	-4.664%	374,675	-1.882%
2025-12-11	19.9500	20.7199	19.5100	19.5100	-2.206%	190,012	-6.458%
2025-12-10	19.4800	20.2500	19.2539	19.9500	+3.690%	228,810	-8.521%
2025-12-09	19.2300	19.8800	18.3700	19.2400	-1.029%	319,187	-5.146%
2025-12-08	17.8900	20.4499	17.8200	19.4400	+10.706%	507,788	-6.121%
2025-12-05	17.8200	18.0300	17.2100	17.5600	-2.173%	134,180	+3.929%
2025-12-04	16.9100	18.7950	16.6300	17.9500	+5.775%	381,086	+1.671%
2025-12-03	15.9700	16.9700	15.5300	16.9700	+6.931%	321,015	+7.543%
2025-12-02	16.9700	16.9700	15.5400	15.8700	-5.423%	373,708	+14.997%
2025-12-01	18.6100	18.7450	16.0900	16.7800	-11.684%	508,406	+8.760%
2025-11-28	18.6000	19.2500	18.3325	19.0000	+2.426%	187,672	-3.947%
2025-11-26	19.1200	19.1300	18.3900	18.5500	-2.317%	117,997	-1.617%
2025-11-25	18.1100	19.2900	18.0000	18.9900	+5.500%	391,184	-3.897%
2025-11-24	17.9100	18.9000	17.5500	18.0000	+0.953%	325,981	+1.389%
2025-11-21	17.9900	18.0740	16.9001	17.8300	+0.507%	164,530	+2.356%
2025-11-20	17.9500	18.1540	16.7500	17.7400	+0.853%	337,736	+2.875%
2025-11-19	18.0100	18.1800	17.2940	17.5900	-2.278%	220,274	+3.752%
2025-11-18	16.7600	18.5200	16.0901	18.0000	+6.667%	560,182	+1.389%
2025-11-17	15.1100	17.5400	14.9697	16.8750	+11.681%	923,796	+8.148%
2025-11-14	14.3000	15.6100	14.0100	15.1100	+2.580%	526,903	+20.781%
2025-11-13	15.3100	15.6150	14.3800	14.7300	-4.537%	262,836	+23.897%
2025-11-12	15.5800	16.0250	15.0100	15.4300	-0.452%	301,655	+18.276%
2025-11-11	15.0000	15.9150	15.0000	15.5000	+1.873%	394,194	+17.742%
2025-11-10	15.3500	15.9800	14.4100	15.2150	+1.096%	482,521	+19.947%
2025-11-07	15.3300	15.6200	14.1600	15.0500	-2.399%	623,052	+21.262%
2025-11-06	15.8200	16.7500	15.2950	15.4200	-6.261%	485,517	+18.353%
2025-11-05	16.1000	17.1100	16.1000	16.4500	+2.237%	310,670	+10.942%
2025-11-04	16.3600	16.9000	15.8100	16.0900	-3.479%	144,957	+13.424%
2025-11-03	18.0000	18.6600	16.3100	16.6700	-7.543%	319,090	+9.478%
2025-10-31	18.2700	18.5000	17.5300	18.0300	-0.028%	108,851	+1.220%
2025-10-30	17.9300	18.3400	17.5600	18.0350	-0.028%	130,910	+1.192%
2025-10-29	18.2000	18.8900	17.7200	18.0400	-1.850%	170,103	+1.164%
2025-10-28	17.8000	19.0100	17.4650	18.3800	+2.168%	323,308	-0.707%
2025-10-27	17.8300	18.5000	16.7700	17.9900	+2.390%	469,486	+1.445%
2025-10-24	17.9300	18.5300	17.2500	17.5700	-1.953%	516,877	+3.870%
2025-10-23	17.0200	19.2000	16.5350	17.9200	+13.561%	513,175	+1.842%
2025-10-22	17.0600	17.7700	15.5800	15.7800	-9.466%	523,781	+15.653%
2025-10-21	17.5200	19.4100	17.1000	17.4300	+2.079%	912,406	+4.705%
2025-10-20	15.9500	17.5000	15.3600	17.0750	+11.238%	727,246	+6.881%
2025-10-17	13.9300	15.4900	13.6000	15.3500	+9.643%	364,321	+18.893%
2025-10-16	14.1500	15.0000	13.9000	14.0000	+0.719%	249,681	+30.357%
2025-10-15	13.9900	14.2753	13.4200	13.9000	-0.643%	187,261	+31.295%
2025-10-14	13.5900	14.2350	13.3650	13.9900	+2.341%	169,313	+30.450%
2025-10-13	13.7900	14.4800	13.2000	13.6700	-2.007%	273,970	+33.504%
2025-10-10	14.7200	14.9050	13.8200	13.9500	-6.814%	244,495	+30.824%
2025-10-09	14.3500	15.7100	14.2416	14.9700	+5.274%	622,755	+21.910%
2025-10-08	13.4800	15.9900	13.4800	14.2200	+5.490%	399,694	+28.340%
2025-10-07	14.1600	14.3000	13.4000	13.4800	-3.714%	225,789	+35.386%
2025-10-06	13.4300	14.7300	13.4300	14.0000	+4.478%	315,364	+30.357%
2025-10-03	12.9500	13.6000	12.8381	13.4000	+3.077%	312,274	+36.194%
2025-10-02	12.9500	13.3523	12.4090	13.0000	+0.309%	275,204	+40.385%
2025-10-01	12.8000	14.1820	12.7100	12.9600	+1.967%	557,899	+40.818%
2025-09-30	13.1200	13.2900	12.6100	12.7100	-2.381%	496,337	+43.588%
2025-09-29	13.3000	14.0700	12.5000	13.0200	+20.556%	3,057,673	+40.169%
2025-09-26	11.3900	12.0000	10.7000	10.8000	-6.494%	304,634	+68.981%
2025-09-25	11.3800	12.2000	11.1150	11.5500	-0.431%	240,416	+58.009%
2025-09-24	11.2500	11.7997	11.1800	11.6000	+3.111%	222,301	+57.328%
2025-09-23	11.7900	11.8287	10.9700	11.2500	-3.846%	226,716	+62.222%
2025-09-22	11.2700	11.8400	11.2500	11.7000	-1.099%	262,056	+55.983%
2025-09-19	11.8400	11.9000	11.5000	11.8300	-0.421%	323,673	+54.269%
2025-09-18	11.4900	12.0912	11.2536	11.8800	+4.854%	558,639	+53.620%
2025-09-17	9.8400	11.7599	9.8400	11.3300	+16.086%	928,029	+61.077%
2025-09-16	10.2000	10.3300	9.5400	9.7600	-3.748%	294,318	+86.988%
2025-09-15	10.7800	11.1565	9.9700	10.1400	-4.833%	187,458	+79.980%
2025-09-12	10.8800	11.3321	10.5500	10.6550	-2.068%	117,034	+71.281%
2025-09-11	11.0200	11.6000	10.7200	10.8800	-1.270%	106,454	+67.739%
2025-09-10	11.5900	11.8500	10.9700	11.0200	-5.082%	110,725	+65.608%
2025-09-09	11.2700	11.9150	11.2050	11.6100	+1.753%	121,050	+57.192%
2025-09-08	11.8400	12.1101	11.2600	11.4100	-1.638%	115,708	+59.947%
2025-09-05	10.8500	12.4100	10.5100	11.6000	+14.173%	363,338	+57.328%
2025-09-04	10.6700	10.7000	10.0600	10.1600	-3.742%	74,781	+79.626%
2025-09-03	8.9400	10.8000	8.7300	10.5550	+17.018%	608,478	+72.904%
2025-09-02	9.2600	9.6537	8.6500	9.0200	-2.906%	266,340	+102.328%
2025-08-29	9.4200	9.6999	9.1000	9.2900	-0.535%	76,632	+96.448%
2025-08-28	9.6300	9.7500	9.2200	9.3400	-3.212%	82,051	+95.396%
2025-08-27	9.5400	9.8365	9.4977	9.6500	+1.579%	148,703	+89.119%
2025-08-26	9.3700	9.6650	9.1600	9.5000	+1.064%	125,849	+92.105%
2025-08-25	9.8200	9.9362	9.1800	9.4000	-4.858%	58,307	+94.149%
2025-08-22	9.3200	10.1666	9.1800	9.8800	+5.443%	148,467	+84.717%
2025-08-21	9.1400	9.6681	9.1200	9.3700	+1.627%	102,326	+94.771%
2025-08-20	8.7900	9.2900	8.4100	9.2200	+3.654%	221,470	+97.939%
2025-08-19	9.0700	9.2537	8.8900	8.8950	-1.821%	117,920	+105.171%
2025-08-18	9.0300	9.3500	8.8700	9.0600	+0.443%	227,480	+101.435%
2025-08-15	9.6000	9.8000	8.8032	9.0200	+0.782%	176,007	+102.328%
2025-08-14	8.9200	9.0000	8.5846	8.9500	-1.377%	944,343	+103.911%
2025-08-13	9.4700	9.7000	8.9300	9.0750	-3.045%	105,389	+101.102%
2025-08-12	9.0100	9.8800	8.5100	9.3600	+3.942%	148,096	+94.979%
2025-08-11	8.9300	9.7000	8.2900	9.0050	+0.840%	213,813	+102.665%
2025-08-08	8.7600	9.2500	8.3700	8.9300	+6.946%	392,508	+104.367%
2025-08-07	8.3500	8.7899	8.0101	8.3500	+0.481%	857,068	+118.563%
2025-08-06	8.2900	8.6300	8.0026	8.3100	+1.341%	186,633	+119.615%
2025-08-05	9.1400	9.2000	7.8700	8.2000	-8.584%	1,547,005	+122.561%
2025-08-04	7.9800	9.4099	7.9500	8.9700	+13.688%	247,647	+103.456%
2025-08-01	7.7300	8.7529	7.5139	7.8900	0.000%	242,144	+131.305%
2025-07-31	6.5700	7.9600	6.5700	7.8900	+18.468%	709,227	+131.305%
2025-07-30	6.6500	7.1100	6.5100	6.6600	+1.835%	56,840	+174.024%
2025-07-29	6.6400	6.8000	6.2100	6.5400	-0.608%	72,565	+179.052%
2025-07-28	6.6000	6.8882	6.5800	6.5800	-1.644%	59,982	+177.356%
2025-07-25	6.7000	6.7500	6.3551	6.6900	+0.905%	112,663	+172.795%
2025-07-24	6.6000	6.7427	6.5000	6.6300	-0.600%	22,446	+175.264%
2025-07-23	6.4700	6.8859	6.3400	6.6700	+3.894%	87,902	+173.613%
2025-07-22	6.6900	6.9255	6.4000	6.4200	-4.606%	63,002	+184.268%
2025-07-21	6.6000	7.1500	6.3450	6.7300	+7.680%	116,153	+171.174%
2025-07-18	5.6000	6.5000	5.5000	6.2500	+10.424%	801,169	+192.000%
2025-07-17	4.9000	5.8000	4.8100	5.6600	+16.701%	381,650	+222.438%
2025-07-16	4.8500	4.9500	4.8200	4.8500	+1.042%	26,870	+276.289%
2025-07-15	4.9100	4.9500	4.7230	4.8000	-2.041%	32,067	+280.208%
2025-07-14	4.8300	4.9465	4.7550	4.9000	+2.510%	24,519	+272.449%
2025-07-11	4.8800	4.9000	4.6100	4.7800	-2.449%	40,370	+281.799%
2025-07-10	4.9600	4.9600	4.8010	4.9000	-1.010%	21,165	+272.449%
2025-07-09	4.9200	5.0200	4.8200	4.9500	+2.062%	52,735	+268.687%
2025-07-08	4.7850	4.9900	4.6304	4.8500	+2.105%	32,281	+276.289%
2025-07-07	4.9100	4.9800	4.7500	4.7500	-4.234%	30,001	+284.211%
2025-07-03	5.0200	5.0200	4.9100	4.9600	+0.405%	22,006	+267.944%
2025-07-02	4.8356	5.0200	4.7600	4.9400	+2.066%	554,702	+269.433%
2025-07-01	4.9800	5.0500	4.7970	4.8400	-3.006%	52,821	+277.066%
2025-06-30	4.8500	5.0000	4.7600	4.9900	+4.393%	70,881	+265.731%
2025-06-27	4.7800	4.8500	4.5500	4.7800	+0.420%	93,801	+281.799%
2025-06-26	4.7800	4.8280	4.5300	4.7600	-0.626%	52,797	+283.403%
2025-06-25	5.0200	5.0200	4.5000	4.7900	-3.232%	264,292	+281.002%
2025-06-24	4.9200	4.9500	4.7300	4.9500	+3.340%	69,112	+268.687%
2025-06-23	4.5500	4.9000	4.5500	4.7900	+3.233%	52,240	+281.002%
2025-06-20	4.8100	4.9200	4.5817	4.6400	-2.521%	33,833	+293.319%
2025-06-18	4.5100	4.8980	4.4700	4.7600	+6.488%	41,204	+283.403%
2025-06-17	4.6000	4.7700	4.4600	4.4700	-3.037%	66,739	+308.277%
2025-06-16	4.8900	4.9000	4.6000	4.6100	-4.752%	28,728	+295.879%
2025-06-13	4.6800	4.9500	4.6800	4.8400	-0.820%	44,230	+277.066%
2025-06-12	4.7100	4.9499	4.6200	4.8800	+3.609%	47,041	+273.975%
2025-06-11	4.8800	4.9783	4.5900	4.7100	-2.282%	38,386	+287.473%
2025-06-10	4.6600	5.0000	4.6048	4.8200	+5.702%	129,834	+278.631%
2025-06-09	4.3000	4.6900	4.2015	4.5600	+11.220%	197,413	+300.219%
2025-06-06	4.3300	4.4900	4.0600	4.1000	-5.312%	89,070	+345.122%
2025-06-05	4.3100	4.5000	4.1500	4.3300	-0.460%	496,002	+321.478%
2025-06-04	4.4200	4.5466	4.1250	4.3500	-1.136%	49,690	+319.540%
2025-06-03	4.4500	4.4750	4.2700	4.4000	+1.149%	69,358	+314.773%
2025-06-02	4.1100	4.7100	3.9300	4.3500	+8.750%	139,389	+319.540%
2025-05-30	3.7800	4.0000	3.6100	4.0000	+7.527%	60,599	+356.250%
2025-05-29	3.5900	3.8199	3.5800	3.7200	+3.621%	47,824	+390.591%
2025-05-28	3.7000	3.7000	3.4313	3.5900	-0.829%	33,433	+408.357%
2025-05-27	3.8300	3.8700	3.5800	3.6200	-3.467%	62,839	+404.144%
2025-05-23	3.8600	4.0300	3.6700	3.7500	-4.092%	29,549	+386.667%
2025-05-22	3.7800	3.9200	3.6700	3.9100	+3.166%	79,592	+366.752%
2025-05-21	3.9800	4.3000	3.7700	3.7900	-7.561%	26,896	+381.530%
2025-05-20	3.9800	4.4100	3.8900	4.1000	+2.500%	180,478	+345.122%
2025-05-19	3.9800	4.0986	3.7223	4.0000	+2.302%	75,890	+356.250%
2025-05-16	3.8800	4.2150	3.8600	3.9100	+1.295%	89,581	+366.752%
2025-05-15	3.6500	3.8600	3.5300	3.8600	+7.222%	31,251	+372.798%
2025-05-14	3.7000	3.7600	3.3900	3.6000	-2.174%	39,484	+406.944%
2025-05-13	4.0000	4.0000	3.6675	3.6800	-8.000%	32,967	+395.924%
2025-05-12	4.1500	4.2900	3.8300	4.0000	-1.478%	68,232	+356.250%
2025-05-09	4.3500	4.4000	4.0600	4.0600	-6.667%	35,993	+349.507%
2025-05-08	4.4500	4.5100	4.2700	4.3500	-2.247%	42,331	+319.540%
2025-05-07	4.8000	4.9293	4.4100	4.4500	-6.904%	193,150	+310.112%
2025-05-06	5.0500	5.2625	4.5638	4.7800	-4.781%	34,613	+281.799%
2025-05-05	4.9200	5.1100	4.6800	5.0200	-0.397%	29,109	+263.546%
2025-05-02	5.1200	5.3144	4.8200	5.0400	0.000%	58,851	+262.103%
2025-05-01	5.0100	5.3200	4.8000	5.0400	+1.205%	32,928	+262.103%
2025-04-30	5.0700	5.4700	4.9156	4.9800	-0.400%	64,492	+266.466%
2025-04-29	4.7300	5.0788	4.5600	5.0000	+5.708%	46,324	+265.000%
2025-04-28	4.8800	4.8800	4.5300	4.7300	-1.046%	39,093	+285.835%
2025-04-25	4.8000	4.8900	4.6300	4.7800	-2.049%	23,054	+281.799%
2025-04-24	5.0800	5.0800	4.7700	4.8800	-1.414%	38,256	+273.975%
2025-04-23	5.0000	5.2600	4.7950	4.9500	+1.643%	45,535	+268.687%
2025-04-22	4.4000	4.9700	4.4000	4.8700	+10.431%	75,384	+274.743%
2025-04-21	4.3400	4.7700	4.1500	4.4100	0.000%	87,214	+313.832%
2025-04-17	4.6600	4.9467	4.3100	4.4100	-4.752%	74,408	+313.832%
2025-04-16	4.8500	5.0883	4.6000	4.6300	-5.510%	26,466	+294.168%
2025-04-15	5.3200	5.8500	4.5900	4.9000	-8.922%	260,632	+272.449%
2025-04-14	4.9000	5.4400	4.6400	5.3800	+9.796%	92,799	+239.219%
2025-04-11	5.0400	5.1485	4.7500	4.9000	-0.810%	33,442	+272.449%
2025-04-10	5.1600	5.7500	4.4400	4.9400	-3.137%	63,120	+269.433%
2025-04-09	5.4300	5.4400	5.0201	5.1000	-7.104%	64,561	+257.843%
2025-04-08	6.3100	6.6600	5.3600	5.4900	-4.687%	46,627	+232.423%
2025-04-07	5.7100	5.9300	5.0000	5.7600	-0.690%	34,239	+216.840%
2025-04-04	6.5200	6.5200	5.5601	5.8000	-11.988%	51,231	+214.655%
2025-04-03	6.9000	7.0020	6.4000	6.5900	-6.921%	41,242	+176.935%
2025-04-02	6.9800	7.4100	6.9800	7.0800	+3.358%	25,655	+157.768%
2025-04-01	8.3689	8.3689	6.8074	6.8500	-14.482%	28,465	+166.423%
2025-03-31	8.1700	8.4600	7.7169	8.0100	-5.319%	39,384	+127.840%
2025-03-28	8.5700	8.9000	8.1600	8.4600	-3.093%	36,738	+115.721%
2025-03-27	8.4000	9.0000	7.8800	8.7300	+4.426%	83,699	+109.049%
2025-03-26	8.9000	8.9900	8.0400	8.3600	-2.108%	34,998	+118.301%
2025-03-25	8.4700	9.6999	8.1401	8.5400	+11.927%	300,702	+113.700%
2025-03-24	7.6020	7.6300	6.9800	7.6300	-0.392%	19,380	+139.187%
2025-03-21	7.9000	8.1900	7.4700	7.6600	-6.813%	27,595	+138.251%
2025-03-20	7.6500	8.3000	7.6500	8.2200	+2.879%	28,082	+122.019%
2025-03-19	7.6000	8.0000	7.6000	7.9900	+2.831%	8,115	+128.411%
2025-03-18	7.7000	7.8800	7.2772	7.7700	+1.040%	25,790	+134.878%
2025-03-17	7.6900	7.8000	7.0600	7.6900	+4.060%	34,509	+137.321%
2025-03-14	7.4300	7.5600	7.0900	7.3900	-0.404%	36,385	+146.955%
2025-03-13	7.6400	7.9800	7.2100	7.4200	-3.636%	33,381	+145.957%
2025-03-12	8.0500	8.1078	7.4100	7.7000	-3.630%	27,454	+137.013%
2025-03-11	7.1400	8.4000	7.0700	7.9900	+11.127%	1,228,478	+128.411%
2025-03-10	7.8000	8.2500	7.0100	7.1900	-7.345%	44,013	+153.825%
2025-03-07	7.3600	8.9000	6.9950	7.7600	+5.866%	124,934	+135.180%
2025-03-06	6.8500	7.7100	6.8300	7.3300	+5.014%	21,919	+148.977%
2025-03-05	6.9356	7.1730	6.4758	6.9800	+1.159%	29,218	+161.461%
2025-03-04	6.3750	7.2755	6.3750	6.9000	+2.985%	24,907	+164.493%
2025-03-03	7.3100	7.3100	6.5500	6.7000	-8.345%	25,958	+172.388%
2025-02-28	6.9900	7.3294	6.3500	7.3100	+10.758%	48,816	+149.658%
2025-02-27	6.8300	6.8950	6.4900	6.6000	-1.493%	14,882	+176.515%
2025-02-26	7.1500	7.1500	6.7000	6.7000	-7.586%	24,585	+172.388%
2025-02-25	8.1000	8.1000	6.8200	7.2500	-10.494%	52,032	+151.724%
2025-02-24	8.7100	11.2300	8.0000	8.1000	-4.028%	175,542	+125.309%
2025-02-21	7.9800	8.6455	7.3618	8.4400	+17.877%	47,953	+116.232%
2025-02-20	7.2800	7.2800	6.8100	7.1600	+2.432%	21,443	+154.888%
2025-02-19	7.1200	7.1800	6.8777	6.9900	-1.410%	32,673	+161.087%
2025-02-18	7.4700	7.4700	7.0100	7.0900	-3.537%	26,566	+157.405%
2025-02-14	7.7700	8.0000	7.2900	7.3500	-4.916%	49,083	+148.299%
2025-02-13	7.8100	7.9050	7.6100	7.7300	+0.651%	30,474	+136.093%
2025-02-12	7.6800	7.9700	7.4201	7.6800	+0.261%	21,783	+137.630%
2025-02-11	8.0100	8.1100	7.5800	7.6600	-3.769%	28,752	+138.251%
2025-02-10	8.1100	8.1800	7.9000	7.9600	-2.689%	9,170	+129.271%

.dark-mode .HLfQJH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HLfQJH{ color: #333333; background-color: white; border: 2px solid #333333; }AVTXAvalo Therapeutics, Inc. Common Stockstock NASDAQ

AVTX
Avalo Therapeutics, Inc. Common Stock
stock NASDAQ