Dark

VLON
Vallon Pharmaceuticals Inc. Common Stock
stock NASDAQ

Inactive

Apr 21, 2023

12.00USD-13.043%(-1.80)37,116

Pre-market

0.00USD-100.000%(-13.80)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-04-21	12.6000	12.9240	11.4090	12.0000	-13.043%	37,116	0.000%
2023-04-20	16.1700	16.5000	12.9990	13.8000	-14.657%	40,943	-13.043%
2023-04-19	12.8820	16.5000	12.6030	16.1700	+26.824%	93,363	-25.788%
2023-04-18	12.6000	13.1580	11.7480	12.7500	-6.470%	30,093	-5.882%
2023-04-17	10.8660	15.3000	10.8660	13.6320	+25.525%	56,601	-11.972%
2023-04-14	10.8330	11.3400	10.7400	10.8600	-2.189%	7,859	+10.497%
2023-04-13	11.4000	11.4000	10.6500	11.1030	-7.382%	12,773	+8.079%
2023-04-12	12.3000	12.9000	11.1990	11.9880	-2.986%	18,173	+0.100%
2023-04-11	12.6000	12.9000	11.8410	12.3570	+3.727%	8,306	-2.889%
2023-04-10	11.4390	12.5910	11.4390	11.9130	+1.018%	9,348	+0.730%
2023-04-06	10.9770	12.3000	10.8600	11.7930	-10.659%	28,778	+1.755%
2023-04-05	10.8000	16.2030	9.6000	13.2000	+25.714%	92,838	-9.091%
2023-04-04	10.8000	11.0700	9.9600	10.5000	-0.086%	7,490	+14.286%
2023-04-03	10.8000	11.2110	10.5000	10.5090	-3.125%	5,851	+14.188%
2023-03-31	11.4000	11.7000	10.5000	10.8480	-2.822%	8,504	+10.619%
2023-03-30	11.2680	11.7000	11.1600	11.1630	-0.932%	5,467	+7.498%
2023-03-29	11.1000	11.7000	11.1000	11.2680	+0.160%	7,645	+6.496%
2023-03-28	11.7000	12.1158	11.1150	11.2500	-5.494%	7,955	+6.667%
2023-03-27	11.8500	12.6000	11.7000	11.9040	-1.318%	5,406	+0.806%
2023-03-24	11.9310	12.3000	11.8500	12.0630	-1.927%	4,993	-0.522%
2023-03-23	12.3000	12.8850	11.7000	12.3000	+0.024%	9,791	-2.439%
2023-03-22	12.9000	13.2600	12.1500	12.2970	-0.292%	9,179	-2.415%
2023-03-21	12.4560	12.9000	12.0300	12.3330	-2.119%	8,454	-2.700%
2023-03-20	12.4560	13.4940	12.0030	12.6000	-1.869%	8,884	-4.762%
2023-03-17	14.0610	14.3880	12.3000	12.8400	-10.833%	12,439	-6.542%
2023-03-16	11.7000	15.6000	11.7000	14.4000	+21.581%	65,309	-16.667%
2023-03-15	12.3090	12.3090	11.4480	11.8440	-6.667%	6,581	+1.317%
2023-03-14	11.7000	14.7000	11.7000	12.6900	+9.585%	16,421	-5.437%
2023-03-13	12.0000	12.0000	11.1360	11.5800	-9.176%	15,802	+3.627%
2023-03-10	13.3410	13.5000	12.3000	12.7500	-2.141%	10,307	-5.882%
2023-03-09	12.6000	14.0820	12.6000	13.0290	-2.426%	10,444	-7.898%
2023-03-08	15.0000	15.0000	12.6000	13.3530	-9.163%	19,258	-10.133%
2023-03-07	17.4330	17.4330	13.8960	14.7000	-18.333%	44,677	-18.367%
2023-03-06	11.0610	19.1370	11.0610	18.0000	+54.639%	228,842	-33.333%
2023-03-03	12.2250	12.2250	9.6000	11.6400	-4.785%	30,939	+3.093%
2023-03-02	12.8100	13.2000	11.5590	12.2250	-3.914%	23,141	-1.840%
2023-03-01	13.5000	13.7400	12.3630	12.7230	-5.756%	23,554	-5.683%
2023-02-28	15.6000	15.9000	12.9180	13.5000	-15.683%	58,576	-11.111%
2023-02-27	16.8330	17.8500	15.6540	16.0110	-12.393%	37,764	-25.052%
2023-02-24	18.0000	18.6000	16.8450	18.2760	-1.932%	46,207	-34.340%
2023-02-23	18.0000	20.9400	17.8020	18.6360	+2.070%	72,108	-35.608%
2023-02-22	20.6790	21.4320	17.1000	18.2580	-16.630%	116,161	-34.275%
2023-02-21	22.7670	24.1590	21.3000	21.9000	-7.945%	56,200	-45.205%
2023-02-17	19.6650	25.9860	19.1130	23.7900	+10.569%	288,575	-49.559%
2023-02-16	23.3670	24.0000	20.1000	21.5160	-10.350%	146,244	-44.228%
2023-02-15	24.3030	30.9000	21.6000	24.0000	+23.058%	1,486,074	-50.000%
2023-02-14	26.4000	28.0230	19.0680	19.5030	-26.125%	616,418	-38.471%
2023-02-13	27.9570	36.9000	24.9330	26.4000	+90.270%	5,906,457	-54.545%
2023-02-10	9.0000	24.3000	9.0000	13.8750	+72.768%	4,421,173	-13.514%
2023-02-09	8.0520	8.4600	7.8180	8.0310	-2.690%	2,234	+49.421%
2023-02-08	8.6700	8.6700	7.9800	8.2530	-2.963%	3,958	+45.402%
2023-02-07	8.5500	8.7000	8.4300	8.5050	+0.212%	3,500	+41.093%
2023-02-06	8.8350	8.8350	8.2590	8.4870	-0.527%	4,539	+41.393%
2023-02-03	8.9310	9.1500	8.4000	8.5320	-2.302%	8,393	+40.647%
2023-02-02	8.5560	9.1500	8.4810	8.7330	+3.927%	22,731	+37.410%
2023-02-01	7.8000	8.7000	7.8000	8.4030	+4.515%	7,138	+42.806%
2023-01-31	8.3700	8.3700	7.9050	8.0400	+0.375%	6,237	+49.254%
2023-01-30	8.1000	8.2140	7.8000	8.0100	-2.269%	7,735	+49.813%
2023-01-27	8.3430	8.4000	8.1000	8.1960	-1.656%	7,394	+46.413%
2023-01-26	9.0000	9.3000	7.6860	8.3340	+0.216%	19,047	+43.988%
2023-01-25	8.2950	8.8200	8.1000	8.3160	-3.043%	5,443	+44.300%
2023-01-24	9.5400	9.6000	7.9500	8.5770	-0.557%	24,529	+39.909%
2023-01-23	8.7060	9.3000	8.6250	8.6250	-1.709%	9,350	+39.130%
2023-01-20	9.0000	9.6000	8.5500	8.7750	-5.370%	13,924	+36.752%
2023-01-19	9.7050	9.7050	8.3970	9.2730	-1.309%	6,306	+29.408%
2023-01-18	9.2700	9.9000	9.1500	9.3960	-3.274%	8,465	+27.714%
2023-01-17	8.7000	10.1730	8.7000	9.7140	+19.395%	17,151	+23.533%
2023-01-13	9.0000	9.5970	8.1360	8.1360	-6.483%	20,824	+47.493%
2023-01-12	9.2400	9.3000	8.1300	8.7000	-2.159%	4,810	+37.931%
2023-01-11	9.6000	10.1070	8.7300	8.8920	-5.605%	9,596	+34.953%
2023-01-10	9.4620	9.6000	9.0120	9.4200	+4.527%	8,595	+27.389%
2023-01-09	8.2530	9.5280	8.2530	9.0120	+9.197%	31,378	+33.156%
2023-01-06	8.1480	8.7000	7.8000	8.2530	-1.750%	19,673	+45.402%
2023-01-05	8.8500	8.9850	8.1000	8.4000	-0.990%	26,196	+42.857%
2023-01-04	8.0910	9.6000	7.8450	8.4840	+1.727%	53,260	+41.443%
2023-01-03	8.4390	8.5500	7.8450	8.3400	-4.138%	14,134	+43.885%
2022-12-30	7.8000	8.7000	7.5000	8.7000	+2.546%	22,718	+37.931%
2022-12-29	8.0850	8.7000	7.8000	8.4840	+8.727%	30,744	+41.443%
2022-12-28	8.0880	8.5470	7.8000	7.8030	-6.405%	17,544	+53.787%
2022-12-27	8.8500	9.2670	8.2500	8.3370	-1.454%	12,768	+43.937%
2022-12-23	10.4100	10.4100	8.3310	8.4600	-13.364%	25,716	+41.844%
2022-12-22	9.7320	10.8000	9.0000	9.7650	-2.661%	35,232	+22.888%
2022-12-21	10.6500	10.7250	9.0330	10.0320	-4.539%	37,759	+19.617%
2022-12-20	10.7400	13.2000	9.9000	10.5090	+11.810%	185,843	+14.188%
2022-12-19	8.4000	10.6200	7.8330	9.3990	+5.559%	159,428	+27.673%
2022-12-16	10.7970	10.8000	8.6700	8.9040	-19.523%	133,680	+34.771%
2022-12-15	11.3400	12.5970	10.8630	11.0640	-28.388%	264,365	+8.460%
2022-12-14	22.7970	23.5590	13.2030	15.4500	+104.690%	3,305,209	-22.330%
2022-12-13	7.9170	8.3910	7.2120	7.5480	-0.984%	390,708	+58.983%
2022-12-12	6.9570	9.9000	6.9390	7.6230	+11.692%	97,520	+57.418%
2022-12-09	6.3630	7.1940	6.3630	6.8250	+5.765%	8,150	+75.824%
2022-12-08	6.9420	6.9420	6.3630	6.4530	-2.227%	5,252	+85.960%
2022-12-07	7.3470	7.3500	6.4500	6.6000	-5.660%	7,838	+81.818%
2022-12-06	7.0530	7.3470	6.9000	6.9960	-0.766%	1,571	+71.527%
2022-12-05	7.6320	7.6470	6.8700	7.0500	-2.165%	2,946	+70.213%
2022-12-02	7.4520	7.5000	7.0530	7.2060	-4.303%	1,803	+66.528%
2022-12-01	7.2060	7.7160	6.9300	7.5300	+1.661%	3,492	+59.363%
2022-11-30	7.2300	7.8600	7.0710	7.4070	+2.789%	13,735	+62.009%
2022-11-29	7.0470	7.4010	6.7830	7.2060	+3.401%	3,303	+66.528%
2022-11-28	7.5000	8.1120	6.4650	6.9690	-7.080%	6,002	+72.191%
2022-11-25	7.3800	7.9500	7.3800	7.5000	-1.420%	780	+60.000%
2022-11-23	6.9030	8.5500	6.9030	7.6080	+5.931%	7,387	+57.729%
2022-11-22	7.5000	7.7970	6.9930	7.1820	-4.240%	3,893	+67.084%
2022-11-21	8.4000	8.4000	6.7470	7.5000	-9.091%	10,092	+60.000%
2022-11-18	8.3700	8.3700	7.5870	8.2500	+1.326%	1,549	+45.455%
2022-11-17	8.6820	8.6820	7.7460	8.1420	-3.037%	3,875	+47.384%
2022-11-16	8.3940	8.9400	7.8870	8.3970	+4.246%	10,451	+42.908%
2022-11-15	8.2500	8.3700	7.4220	8.0550	+2.014%	2,208	+48.976%
2022-11-14	7.7160	8.0970	7.7160	7.8960	-2.519%	779	+51.976%
2022-11-11	7.7610	8.2350	7.3920	8.1000	+5.882%	4,456	+48.148%
2022-11-10	7.7700	8.3940	7.3530	7.6500	-1.430%	2,321	+56.863%
2022-11-09	7.4970	7.7970	7.0530	7.7610	+7.927%	5,247	+54.619%
2022-11-08	8.0970	8.4210	6.6060	7.1910	-6.440%	8,076	+66.875%
2022-11-07	7.6500	8.4300	7.2060	7.6860	+2.357%	3,937	+56.128%
2022-11-04	7.5030	8.2200	7.2000	7.5090	-0.871%	2,479	+59.808%
2022-11-03	7.5450	8.4000	7.2030	7.5750	-2.245%	7,349	+58.416%
2022-11-02	8.1720	8.1720	7.2000	7.7490	+1.175%	2,505	+54.859%
2022-11-01	7.8000	8.8680	7.2120	7.6590	+0.829%	11,054	+56.678%
2022-10-31	8.3640	8.5470	7.5030	7.5960	-7.894%	8,590	+57.978%
2022-10-28	9.0000	9.6900	6.1620	8.2470	-8.367%	30,211	+45.507%
2022-10-27	9.7830	9.8970	9.0000	9.0000	-9.063%	5,448	+33.333%
2022-10-26	9.5730	10.1700	9.2370	9.8970	+0.030%	7,352	+21.249%
2022-10-25	9.2400	9.8970	9.2400	9.8940	+1.477%	10,640	+21.286%
2022-10-24	9.8670	13.8000	8.7000	9.7500	+0.932%	94,724	+23.077%
2022-10-21	9.4440	9.9030	9.0360	9.6600	+1.417%	2,467	+24.224%
2022-10-20	9.7500	10.1970	9.0000	9.5250	+1.665%	8,043	+25.984%
2022-10-19	9.9900	10.7970	9.3450	9.3690	-5.364%	13,881	+28.082%
2022-10-18	9.3240	10.0500	9.3240	9.9000	+6.178%	7,614	+21.212%
2022-10-17	9.3000	9.5700	8.9787	9.3240	+2.002%	4,317	+28.700%
2022-10-14	9.3960	9.5820	8.7390	9.1410	-0.098%	6,360	+31.277%
2022-10-13	9.3000	9.4470	8.8530	9.1500	-3.051%	3,908	+31.148%
2022-10-12	9.3000	9.5940	8.8500	9.4380	+0.930%	3,730	+27.146%
2022-10-11	9.0570	9.4470	8.7000	9.3510	+0.161%	10,301	+28.329%
2022-10-10	9.4800	9.4800	8.7420	9.3360	+2.672%	11,428	+28.535%
2022-10-07	9.6600	9.9000	9.0000	9.0930	-6.125%	10,813	+31.970%
2022-10-06	10.7580	10.8000	9.4470	9.6863	-7.219%	19,413	+23.886%
2022-10-05	9.2700	11.1000	9.0360	10.4400	+15.538%	48,981	+14.943%
2022-10-04	8.7000	10.2000	7.8000	9.0360	+3.862%	34,018	+32.802%
2022-10-03	9.2040	9.2040	8.4000	8.7000	+1.647%	4,509	+37.931%
2022-09-30	9.2940	10.0500	8.5500	8.5590	+0.070%	10,308	+40.203%
2022-09-29	8.4900	9.3900	8.4630	8.5530	+0.246%	2,545	+40.302%
2022-09-28	8.9790	9.0000	8.4300	8.5320	-4.403%	4,427	+40.647%
2022-09-27	9.0090	9.5250	8.4030	8.9250	-0.932%	10,811	+34.454%
2022-09-26	9.3000	9.5970	9.0000	9.0090	-1.541%	4,446	+33.200%
2022-09-23	10.1490	10.1490	7.5000	9.1500	-15.536%	15,205	+31.148%
2022-09-22	9.9900	11.8350	8.5500	10.8330	+8.114%	38,401	+10.773%
2022-09-21	10.5000	11.0820	10.0050	10.0200	-2.368%	10,234	+19.760%
2022-09-20	10.8600	10.9200	10.2300	10.2630	-5.235%	2,967	+16.925%
2022-09-19	11.4600	11.8200	10.2453	10.8300	-6.234%	8,645	+10.803%
2022-09-16	11.7000	12.0000	11.4600	11.5500	-1.936%	7,907	+3.896%
2022-09-15	12.0000	12.0360	11.5230	11.7780	-0.456%	8,742	+1.885%
2022-09-14	12.3900	12.3900	11.7150	11.8320	-3.734%	9,554	+1.420%
2022-09-13	12.3000	12.3000	11.5050	12.2910	+0.688%	8,620	-2.368%
2022-09-12	11.4000	12.6750	11.1750	12.2070	+3.934%	17,990	-1.696%
2022-09-09	12.1200	12.5250	11.4000	11.7450	-3.094%	7,733	+2.171%
2022-09-08	11.8170	12.2490	11.1000	12.1200	+3.616%	10,212	-0.990%
2022-09-07	11.0280	11.6970	10.8000	11.6970	+3.175%	3,906	+2.590%
2022-09-06	11.2500	12.0000	11.0280	11.3370	-3.103%	4,736	+5.848%
2022-09-02	11.6970	12.0750	11.1480	11.7000	+1.299%	2,493	+2.564%
2022-09-01	12.2400	12.5970	10.8540	11.5500	-6.098%	13,902	+3.896%
2022-08-31	12.4500	12.5610	12.0000	12.3000	-0.485%	9,458	-2.439%
2022-08-30	12.0000	12.7140	12.0000	12.3600	+0.488%	7,004	-2.913%
2022-08-29	12.6270	13.1550	11.7090	12.3000	-3.302%	11,570	-2.439%
2022-08-26	13.3830	13.8000	12.4470	12.7200	-7.806%	12,978	-5.660%
2022-08-25	13.7670	14.3700	13.1940	13.7970	+1.523%	17,125	-13.025%
2022-08-24	13.2000	14.2380	11.7090	13.5900	+4.138%	29,790	-11.700%
2022-08-23	12.6000	13.6770	11.7960	13.0500	+3.596%	14,286	-8.046%
2022-08-22	12.3360	12.8670	11.7300	12.5970	-0.024%	9,357	-4.739%
2022-08-19	13.2000	13.2000	12.0630	12.6000	-4.415%	13,322	-4.762%
2022-08-18	13.5000	13.5000	12.6000	13.1820	-0.136%	13,955	-8.967%
2022-08-17	12.8700	13.5000	12.4500	13.2000	+2.564%	13,933	-9.091%
2022-08-16	13.5000	13.5120	12.7800	12.8700	-4.433%	7,244	-6.760%
2022-08-15	13.0800	13.5600	12.0450	13.4670	+5.873%	18,068	-10.893%
2022-08-12	11.7030	13.0800	11.7030	12.7200	+6.080%	21,888	-5.660%
2022-08-11	11.8200	12.0000	11.4000	11.9910	+1.164%	8,133	+0.075%
2022-08-10	11.3190	11.9970	11.3190	11.8530	+7.248%	9,939	+1.240%
2022-08-09	12.5490	12.6000	10.9800	11.0520	-12.055%	18,101	+8.578%
2022-08-08	12.0000	12.5970	11.4150	12.5670	+4.987%	11,916	-4.512%
2022-08-05	12.2250	12.2670	11.7000	11.9700	-4.063%	15,640	+0.251%
2022-08-04	13.9350	14.0970	12.4230	12.4770	-5.002%	26,885	-3.823%
2022-08-03	12.8700	22.4970	12.3990	13.1340	+12.864%	232,435	-8.634%
2022-08-02	11.7570	12.2970	11.2500	11.6370	+1.147%	9,692	+3.119%
2022-08-01	11.5800	11.8290	10.9650	11.5050	-4.125%	4,910	+4.302%
2022-07-29	12.4140	12.6000	10.2570	12.0000	-0.670%	8,480	0.000%
2022-07-28	13.1640	13.5000	11.7000	12.0810	-6.912%	9,764	-0.670%
2022-07-27	14.4360	14.8050	12.3600	12.9780	-7.938%	7,112	-7.536%
2022-07-26	14.5500	14.9400	13.8000	14.0970	-3.213%	1,896	-14.876%
2022-07-25	15.2550	15.3000	14.1000	14.5650	-0.918%	2,844	-17.611%
2022-07-22	15.6000	16.6350	13.8000	14.7000	-3.162%	7,813	-18.367%
2022-07-21	15.8460	15.9000	15.1530	15.1800	-1.114%	3,146	-20.949%
2022-07-20	15.0600	15.9630	15.0600	15.3510	+0.333%	2,456	-21.829%
2022-07-19	15.1620	16.2000	15.0600	15.3000	+0.751%	5,851	-21.569%
2022-07-18	15.8100	15.9000	14.9445	15.1860	-1.152%	3,009	-20.980%
2022-07-15	16.2000	16.3530	13.8030	15.3630	-8.554%	12,612	-21.890%
2022-07-14	18.8400	18.8820	16.5120	16.8000	-13.846%	19,160	-28.571%
2022-07-13	20.6640	20.6640	19.2000	19.5000	-1.050%	34,529	-38.462%
2022-07-12	19.3320	20.2500	18.1380	19.7070	-1.970%	11,680	-39.108%
2022-07-11	20.2560	20.4000	18.9000	20.1030	-0.755%	5,294	-40.307%
2022-07-08	19.7550	21.2880	18.9000	20.2560	+2.303%	9,008	-40.758%
2022-07-07	19.5330	20.9970	18.1680	19.8000	+2.278%	15,317	-39.394%
2022-07-06	19.0500	20.1000	18.0000	19.3590	+1.622%	7,812	-38.013%
2022-07-05	18.2400	19.6770	16.7640	19.0500	+2.419%	10,136	-37.008%
2022-07-01	20.2500	20.3310	18.0000	18.6000	-3.080%	7,003	-35.484%
2022-06-30	19.2000	21.5190	17.4870	19.1910	+4.033%	55,933	-37.471%
2022-06-29	18.9000	20.9400	16.5000	18.4470	-2.397%	33,421	-34.949%
2022-06-28	15.6870	21.8970	15.4830	18.9000	+19.093%	53,625	-36.508%
2022-06-27	15.3360	16.4940	14.4000	15.8700	+3.725%	5,852	-24.386%
2022-06-24	14.4000	15.8970	14.4000	15.3000	+6.250%	4,327	-21.569%
2022-06-23	13.8000	14.4750	13.5000	14.4000	+3.582%	4,252	-16.667%
2022-06-22	14.0640	15.7500	13.6800	13.9020	-4.118%	14,064	-13.681%
2022-06-21	14.2500	15.0390	13.6530	14.4990	-0.699%	4,409	-17.236%
2022-06-17	14.0640	14.9970	13.5960	14.6010	+0.703%	2,741	-17.814%
2022-06-16	13.2030	14.7000	13.2030	14.4990	+7.400%	5,905	-17.236%
2022-06-15	12.3030	13.7700	12.3030	13.5000	+8.434%	6,213	-11.111%
2022-06-14	14.1240	14.1690	11.5320	12.4500	-9.071%	19,937	-3.614%
2022-06-13	14.5050	15.1140	12.7740	13.6920	-12.399%	4,742	-12.358%
2022-06-10	15.6000	15.8340	14.4000	15.6300	+2.157%	4,522	-23.225%
2022-06-09	15.9360	15.9360	14.4630	15.3000	-1.544%	3,861	-21.569%
2022-06-08	15.3000	16.5000	15.1530	15.5400	-0.861%	5,323	-22.780%
2022-06-07	15.0000	16.2000	14.4000	15.6750	+10.477%	10,648	-23.445%
2022-06-06	16.5810	17.4000	12.0000	14.1885	-13.220%	30,451	-15.424%
2022-06-03	16.2000	16.9530	15.3900	16.3500	+3.396%	6,278	-26.606%
2022-06-02	16.4820	16.9740	15.1500	15.8130	-0.753%	4,536	-24.113%
2022-06-01	18.0000	18.0000	15.9000	15.9330	-6.825%	6,330	-24.685%
2022-05-31	18.0000	18.0000	16.8450	17.1000	+1.514%	6,885	-29.825%
2022-05-27	16.2015	17.9370	15.6300	16.8450	+1.180%	2,571	-28.762%
2022-05-26	15.8940	17.1000	15.3300	16.6485	+4.747%	5,696	-27.921%
2022-05-25	15.4680	16.1370	15.0300	15.8940	+2.754%	7,543	-24.500%
2022-05-24	16.9500	18.0000	10.2000	15.4680	-6.594%	13,318	-22.420%
2022-05-23	17.6370	18.5700	16.5000	16.5600	-0.933%	10,215	-27.536%
2022-05-20	18.0000	18.0030	16.5060	16.7160	-3.931%	9,185	-28.212%
2022-05-19	17.3370	18.0000	16.5000	17.4000	+1.862%	5,773	-31.034%
2022-05-18	18.2010	19.2000	16.6650	17.0820	-3.426%	11,543	-29.751%
2022-05-17	16.5300	18.2700	15.9030	17.6880	+6.196%	19,436	-32.157%
2022-05-16	23.1000	23.5440	14.7000	16.6560	-20.686%	33,226	-27.954%
2022-05-13	27.3000	28.1400	20.6850	21.0000	-25.389%	43,086	-42.857%
2022-05-12	27.5700	30.0000	27.3000	28.1460	-8.020%	7,507	-57.365%
2022-05-11	33.0000	35.1000	30.0000	30.6000	-5.556%	7,207	-60.784%
2022-05-10	35.8500	37.2000	31.5000	32.4000	-11.475%	5,398	-62.963%
2022-05-09	37.5000	38.7000	33.6000	36.6000	-6.870%	8,922	-67.213%
2022-05-06	38.7000	40.8000	37.8000	39.3000	+1.550%	14,247	-69.466%
2022-05-05	39.3000	43.9500	38.1000	38.7000	-3.731%	10,978	-68.992%
2022-05-04	40.8000	41.7000	38.1000	40.2000	+2.290%	15,510	-70.149%
2022-05-03	37.8000	40.5000	36.9000	39.3000	+4.800%	26,245	-69.466%
2022-05-02	36.6000	38.7000	34.8000	37.5000	+0.806%	12,677	-68.000%
2022-04-29	38.1000	43.2000	37.2000	37.2000	-5.344%	27,991	-67.742%
2022-04-28	41.1000	43.2000	37.3500	39.3000	-10.274%	33,187	-69.466%
2022-04-27	43.2000	57.9000	42.1500	43.8000	-5.806%	200,242	-72.603%
2022-04-26	51.6000	53.7000	43.8000	46.5000	-20.103%	132,241	-74.194%
2022-04-25	58.8000	65.1000	55.2000	58.2000	-14.537%	358,696	-79.381%
2022-04-22	72.6000	80.4000	55.8000	68.1000	+100.885%	5,755,167	-82.379%
2022-04-21	35.4000	35.7000	33.9000	33.9000	-3.419%	4,804	-64.602%
2022-04-20	37.2000	37.4580	35.1000	35.1000	-4.098%	5,949	-65.812%
2022-04-19	36.9000	37.8000	36.3000	36.6000	-0.813%	2,862	-67.213%
2022-04-18	40.5000	40.8000	36.0000	36.9000	-8.209%	8,184	-67.480%
2022-04-14	42.6000	43.5000	39.3000	40.2000	-4.286%	6,672	-70.149%
2022-04-13	42.0000	42.3000	40.5000	42.0000	+2.941%	6,499	-71.429%
2022-04-12	39.6000	42.0000	39.3000	40.8000	+0.741%	5,284	-70.588%
2022-04-11	42.9000	42.9000	39.7500	40.5000	-3.571%	4,623	-70.370%
2022-04-08	46.8000	48.0000	42.0000	42.0000	-10.256%	12,991	-71.429%
2022-04-07	48.6000	49.1850	45.9000	46.8000	-0.637%	4,108	-74.359%
2022-04-06	48.9000	50.1000	46.2000	47.1000	-4.848%	8,430	-74.522%
2022-04-05	52.5000	53.4570	48.6000	49.5000	-6.250%	11,655	-75.758%
2022-04-04	54.0000	56.1000	52.2000	52.8000	-2.762%	8,730	-77.273%
2022-04-01	57.0000	57.0000	52.8150	54.3000	-3.723%	6,814	-77.901%
2022-03-31	55.8000	58.2000	53.4030	56.4000	0.000%	14,055	-78.723%
2022-03-30	53.7000	57.0000	52.2000	56.4000	+5.028%	12,423	-78.723%
2022-03-29	56.4000	56.4000	52.2000	53.7000	-4.787%	21,363	-77.654%
2022-03-28	60.0000	61.8000	54.9000	56.4000	-7.843%	20,175	-78.723%
2022-03-25	65.1000	65.1000	58.8000	61.2000	-5.556%	28,515	-80.392%
2022-03-24	65.1000	66.0000	62.7000	64.8000	+1.887%	24,064	-81.481%
2022-03-23	64.8000	68.7000	62.4000	63.6000	-3.196%	43,876	-81.132%
2022-03-22	69.3000	69.9000	64.5000	65.7000	-5.195%	53,185	-81.735%
2022-03-21	64.8000	74.4000	63.0000	69.3000	-68.952%	316,530	-82.684%
2022-03-18	211.2000	231.0000	206.1000	223.2000	+6.134%	11,672	-94.624%
2022-03-17	215.1000	233.1000	205.8000	210.3000	-2.774%	12,442	-94.294%
2022-03-16	230.4000	233.0970	212.7000	216.3000	-5.875%	8,794	-94.452%
2022-03-15	209.1450	240.9000	199.5000	229.8000	+10.216%	18,179	-94.778%
2022-03-14	211.8000	219.9000	193.8000	208.5000	-1.836%	9,025	-94.245%
2022-03-11	188.4000	220.8000	180.0000	212.4000	+15.216%	27,714	-94.350%
2022-03-10	197.4000	200.0580	180.2310	184.3500	-7.455%	6,566	-93.491%
2022-03-09	195.3000	203.7000	183.6000	199.2000	+5.564%	3,502	-93.976%
2022-03-08	178.8000	193.4970	171.9060	188.7000	+5.184%	3,012	-93.641%
2022-03-07	180.0000	194.7000	171.1500	179.4000	-0.664%	3,034	-93.311%
2022-03-04	179.7000	194.7000	162.3000	180.6000	-0.987%	4,688	-93.355%
2022-03-03	201.0000	204.0000	178.5000	182.4000	-8.709%	6,304	-93.421%
2022-03-02	183.3000	200.6310	183.3000	199.8000	+9.360%	1,950	-93.994%
2022-03-01	214.8000	215.7000	165.3600	182.7000	-17.591%	10,285	-93.432%
2022-02-28	232.5000	238.7970	214.5000	221.7000	-5.980%	5,622	-94.587%
2022-02-25	240.0000	246.0000	231.0000	235.8000	-1.750%	6,794	-94.911%
2022-02-24	211.8000	245.7000	211.8000	240.0000	+4.302%	4,521	-95.000%
2022-02-23	235.8000	250.5000	210.6000	230.1000	+0.393%	9,242	-94.785%
2022-02-22	186.0000	236.1000	186.0000	229.2000	+16.641%	18,142	-94.764%
2022-02-18	174.0000	210.6000	172.8000	196.5000	+15.114%	16,616	-93.893%
2022-02-17	166.8000	179.7000	162.6000	170.7000	+1.789%	4,647	-92.970%
2022-02-16	162.6000	174.0000	162.6000	167.7000	-0.710%	1,704	-92.844%
2022-02-15	156.0000	172.5000	156.0000	168.9000	+9.961%	1,236	-92.895%
2022-02-14	153.9000	158.7000	153.3030	153.6000	-0.775%	555	-92.188%
2022-02-11	161.4000	165.7350	153.3000	154.8000	-2.642%	707	-92.248%
2022-02-10	160.5000	170.7000	156.3540	159.0000	-2.574%	1,937	-92.453%
2022-02-09	164.4000	175.4970	158.7000	163.2000	0.000%	1,908	-92.647%
2022-02-08	168.0000	170.7000	157.5000	163.2000	-2.857%	989	-92.647%
2022-02-07	159.0000	171.5400	156.3000	168.0000	+8.949%	1,890	-92.857%
2022-02-04	141.6000	156.3000	138.6090	154.2000	+9.362%	2,041	-92.218%
2022-02-03	137.4000	142.1970	136.2000	141.0000	+1.075%	363	-91.489%
2022-02-02	150.0000	157.5000	135.0000	139.5000	-6.061%	5,737	-91.398%
2022-02-01	144.0000	170.7000	144.0000	148.5000	+1.434%	12,175	-91.919%
2022-01-31	133.8000	152.2500	133.5000	146.4000	+9.663%	1,725	-91.803%
2022-01-28	129.6000	142.2600	128.7000	133.5000	+2.771%	1,369	-91.011%
2022-01-27	140.4000	143.3790	128.4000	129.9000	-4.835%	2,526	-90.762%
2022-01-26	149.1000	155.5800	135.0000	136.5000	-6.379%	3,079	-91.209%
2022-01-25	147.0000	161.4900	138.0000	145.8000	-3.380%	4,088	-91.770%
2022-01-24	138.0000	155.7000	122.1000	150.9000	+5.451%	4,604	-92.048%
2022-01-21	150.0000	154.4970	135.6000	143.1000	-4.024%	2,527	-91.614%
2022-01-20	163.8000	167.4000	149.1000	149.1000	-8.807%	3,310	-91.952%
2022-01-19	176.7000	179.9970	161.7030	163.5000	-5.217%	2,604	-92.661%
2022-01-18	184.5000	190.7430	168.3000	172.5000	-9.449%	6,690	-93.043%
2022-01-14	203.4000	216.9000	171.3000	190.5000	-8.764%	11,979	-93.701%
2022-01-13	214.5000	223.3170	203.4000	208.8000	-2.657%	1,615	-94.253%
2022-01-12	209.4000	217.9350	203.4000	214.5000	+0.421%	2,059	-94.406%
2022-01-11	207.0000	217.6800	196.8900	213.6000	+5.481%	2,118	-94.382%
2022-01-10	223.2000	227.5950	195.3000	202.5000	-10.120%	6,463	-94.074%
2022-01-07	231.0000	237.9000	220.2000	225.3000	-3.222%	2,757	-94.674%
2022-01-06	228.0000	252.0000	214.8000	232.8000	0.000%	9,562	-94.845%
2022-01-05	236.7000	236.7330	219.0000	232.8000	-3.000%	6,014	-94.845%
2022-01-04	215.7000	249.0000	215.4000	240.0000	+12.994%	18,146	-95.000%
2022-01-03	180.0000	215.7000	180.0000	212.4000	+18.395%	13,275	-94.350%
2021-12-31	183.3000	185.4000	175.8000	179.4000	-2.128%	2,001	-93.311%
2021-12-30	179.4000	185.7000	175.8000	183.3000	+0.825%	2,728	-93.453%
2021-12-29	178.5000	181.8000	171.0000	181.8000	+0.664%	2,124	-93.399%
2021-12-28	175.8000	180.9000	168.0000	180.6000	+1.007%	4,209	-93.355%
2021-12-27	180.0000	181.8000	174.0000	178.8000	-4.026%	4,883	-93.289%
2021-12-23	197.7000	197.9460	169.5000	186.3000	+0.485%	30,777	-93.559%
2021-12-22	186.3000	208.5000	180.0000	185.4000	-2.830%	31,520	-93.528%
2021-12-21	169.2000	194.6970	158.7000	190.8000	+16.484%	31,266	-93.711%
2021-12-20	173.1000	174.8730	150.0000	163.8000	-9.151%	10,765	-92.674%
2021-12-17	180.6000	181.2000	165.8430	180.3000	-2.117%	7,056	-93.344%
2021-12-16	184.5000	184.5000	171.0000	184.2000	-0.968%	4,831	-93.485%
2021-12-15	178.2150	188.7000	165.9000	186.0000	+0.813%	26,260	-93.548%
2021-12-14	151.8000	202.5000	145.2000	184.5000	+22.024%	140,558	-93.496%
2021-12-13	150.9000	165.0000	145.2300	151.2000	+0.199%	6,894	-92.063%
2021-12-10	187.8000	192.9000	140.1000	150.9000	-19.391%	18,492	-92.048%
2021-12-09	174.6000	194.9700	170.4000	187.2000	+5.763%	7,042	-93.590%
2021-12-08	163.8000	185.1600	157.5600	177.0000	+6.115%	5,362	-93.220%
2021-12-07	154.5000	178.2000	149.4000	166.8000	+11.647%	7,012	-92.806%
2021-12-06	144.0000	160.3110	137.4000	149.4000	+3.750%	4,799	-91.968%
2021-12-03	150.3000	156.6000	138.3000	144.0000	-2.834%	7,328	-91.667%
2021-12-02	152.4000	167.6970	148.2000	148.2000	-8.007%	9,112	-91.903%
2021-12-01	164.1000	170.4000	148.5000	161.1000	-1.828%	11,622	-92.551%
2021-11-30	174.6000	182.9310	147.3000	164.1000	-9.587%	15,888	-92.687%
2021-11-29	152.4000	184.2000	151.5030	181.5000	+13.936%	36,897	-93.388%
2021-11-26	141.0000	161.6970	139.5000	159.3000	-1.484%	19,737	-92.467%
2021-11-24	150.0000	163.5000	135.0000	161.7000	-26.164%	111,061	-92.579%
2021-11-23	122.4000	256.2000	122.4000	219.0000	+81.592%	916,610	-94.521%
2021-11-22	141.0000	154.5000	120.6000	120.6000	-9.459%	10,426	-90.050%
2021-11-19	130.8000	143.4000	125.4000	133.2000	+1.835%	3,632	-90.991%
2021-11-18	130.5000	142.4970	125.4150	130.8000	-0.909%	6,227	-90.826%
2021-11-17	141.0000	143.4000	130.5000	132.0000	-8.333%	3,041	-90.909%
2021-11-16	142.5000	146.1870	137.1000	144.0000	+0.629%	3,718	-91.667%
2021-11-15	147.6000	156.7560	139.8000	143.1000	-4.217%	2,670	-91.614%
2021-11-12	154.5000	157.8000	144.3000	149.4000	-2.161%	3,251	-91.968%
2021-11-11	144.9000	164.7000	141.0000	152.7000	+6.263%	8,427	-92.141%
2021-11-10	157.5000	159.0030	139.2000	143.7000	-9.623%	2,958	-91.649%
2021-11-09	156.6000	167.7000	147.9030	159.0000	+0.569%	5,360	-92.453%
2021-11-08	162.0000	166.1490	154.5000	158.1000	-2.768%	2,086	-92.410%
2021-11-05	182.1000	183.4890	156.0000	162.6000	-11.870%	3,974	-92.620%
2021-11-04	162.9000	201.0000	161.9490	184.5000	+11.818%	18,205	-93.496%
2021-11-03	154.5000	165.3000	148.8000	165.0000	+6.178%	2,037	-92.727%
2021-11-02	147.0000	160.8000	144.9000	155.4000	+5.071%	2,291	-92.278%
2021-11-01	141.0000	157.8000	141.0000	147.9000	+3.571%	2,093	-91.886%

.dark-mode .v3QMZZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v3QMZZ{ color: #333333; background-color: white; border: 2px solid #333333; }VLONVallon Pharmaceuticals Inc. Common Stockstock NASDAQ

VLON
Vallon Pharmaceuticals Inc. Common Stock
stock NASDAQ