Avalo Therapeutics, Inc. - Common Stock (AVTX)
4.1000
-0.2300 (-5.31%)
NASDAQ · Last Trade: Jun 6th, 7:32 PM EDT
Historical Prices For Avalo Therapeutics, Inc. - Common Stock (AVTX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/06/2025 | 4.33 | 4.49 | 4.06 | 4.10 | 89,040 | 4.10 |
| 6/05/2025 | 4.31 | 4.50 | 4.15 | 4.33 | 495,961 | 4.33 |
| 6/04/2025 | 4.42 | 4.55 | 4.13 | 4.35 | 49,590 | 4.35 |
| 6/03/2025 | 4.45 | 4.47 | 4.27 | 4.40 | 69,357 | 4.40 |
| 6/02/2025 | 4.11 | 4.71 | 3.93 | 4.35 | 139,389 | 4.35 |
| 5/30/2025 | 3.78 | 4.00 | 3.61 | 4.00 | 60,599 | 4.00 |
| 5/29/2025 | 3.59 | 3.82 | 3.58 | 3.72 | 47,824 | 3.72 |
| 5/28/2025 | 3.70 | 3.70 | 3.43 | 3.59 | 33,433 | 3.59 |
| 5/27/2025 | 3.83 | 3.87 | 3.58 | 3.62 | 62,812 | 3.62 |
| 5/23/2025 | 3.86 | 4.03 | 3.67 | 3.75 | 29,549 | 3.75 |
| 5/22/2025 | 3.78 | 3.92 | 3.67 | 3.91 | 79,587 | 3.91 |
| 5/21/2025 | 3.98 | 4.30 | 3.77 | 3.79 | 26,896 | 3.79 |
| 5/20/2025 | 3.98 | 4.41 | 3.89 | 4.10 | 180,478 | 4.10 |
| 5/19/2025 | 3.98 | 4.10 | 3.72 | 4.00 | 75,890 | 4.00 |
| 5/16/2025 | 3.88 | 4.21 | 3.86 | 3.91 | 89,581 | 3.91 |
| 5/15/2025 | 3.65 | 3.86 | 3.53 | 3.86 | 31,251 | 3.86 |
| 5/14/2025 | 3.70 | 3.76 | 3.39 | 3.60 | 39,484 | 3.60 |
| 5/13/2025 | 4.00 | 4.00 | 3.67 | 3.68 | 32,942 | 3.68 |
| 5/12/2025 | 4.15 | 4.29 | 3.83 | 4.00 | 68,230 | 4.00 |
| 5/09/2025 | 4.35 | 4.40 | 4.06 | 4.06 | 35,993 | 4.06 |
| 5/08/2025 | 4.45 | 4.51 | 4.27 | 4.35 | 42,331 | 4.35 |
| 5/07/2025 | 4.80 | 4.93 | 4.41 | 4.45 | 193,150 | 4.45 |
| 5/06/2025 | 5.05 | 5.26 | 4.56 | 4.78 | 34,613 | 4.78 |
| 5/05/2025 | 4.92 | 5.11 | 4.68 | 5.02 | 29,108 | 5.02 |
| 5/02/2025 | 5.12 | 5.31 | 4.82 | 5.04 | 58,851 | 5.04 |
| 5/01/2025 | 5.01 | 5.32 | 4.80 | 5.04 | 32,908 | 5.04 |
| 4/30/2025 | 5.07 | 5.47 | 4.92 | 4.98 | 64,492 | 4.98 |
| 4/29/2025 | 4.73 | 5.08 | 4.56 | 5.00 | 46,324 | 5.00 |
| 4/28/2025 | 4.88 | 4.88 | 4.53 | 4.73 | 39,093 | 4.73 |
| 4/25/2025 | 4.80 | 4.89 | 4.63 | 4.78 | 23,054 | 4.78 |
| 4/24/2025 | 5.08 | 5.08 | 4.77 | 4.88 | 38,255 | 4.88 |
| 4/23/2025 | 5.00 | 5.26 | 4.79 | 4.95 | 45,535 | 4.95 |
| 4/22/2025 | 4.40 | 4.97 | 4.40 | 4.87 | 75,378 | 4.87 |
| 4/21/2025 | 4.34 | 4.77 | 4.15 | 4.41 | 87,214 | 4.41 |
| 4/17/2025 | 4.66 | 4.95 | 4.31 | 4.41 | 74,408 | 4.41 |
| 4/16/2025 | 4.85 | 5.09 | 4.60 | 4.63 | 26,462 | 4.63 |
| 4/15/2025 | 5.32 | 5.85 | 4.59 | 4.90 | 260,622 | 4.90 |
| 4/14/2025 | 4.90 | 5.44 | 4.64 | 5.38 | 92,799 | 5.38 |
| 4/11/2025 | 5.04 | 5.15 | 4.75 | 4.90 | 33,442 | 4.90 |
| 4/10/2025 | 5.16 | 5.75 | 4.44 | 4.94 | 63,120 | 4.94 |
| 4/09/2025 | 5.43 | 5.44 | 5.02 | 5.10 | 64,556 | 5.10 |
| 4/08/2025 | 6.31 | 6.66 | 5.36 | 5.49 | 46,627 | 5.49 |
| 4/07/2025 | 5.71 | 5.88 | 5.00 | 5.76 | 34,239 | 5.76 |
| 4/04/2025 | 6.52 | 6.52 | 5.56 | 5.68 | 51,231 | 5.68 |
| 4/03/2025 | 6.90 | 7.00 | 6.40 | 6.59 | 41,242 | 6.59 |
| 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 | 34,995 | 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 |