Avalo Therapeutics Inc (AVTX) Historical Stock Data
14.98 ↑0.00 (0.00%)
As of April 25, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, AVTX is down -0.48% a day on average. There have been 15 days where Avalo Therapeutics Inc closed green and 15 days where AVTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13.95 | 14.98 | ↑$1.03 (7.38%) | 13.65 | 16.32 | 160.93K |
| 2024-04-24 | 13.00 | 14.20 | ↑$1.20 (9.23%) | 12.80 | 14.25 | 37.03K |
| 2024-04-23 | 12.33 | 13.00 | ↑$0.67 (5.43%) | 12.33 | 13.74 | 73.47K |
| 2024-04-22 | 11.46 | 12.21 | ↑$0.75 (6.54%) | 11.46 | 13.37 | 83.45K |
| 2024-04-19 | 11.68 | 11.63 | ↓$0.05 (-0.43%) | 11.50 | 13.02 | 68.21K |
| 2024-04-18 | 13.62 | 12.01 | ↓$1.61 (-11.82%) | 12.00 | 13.76 | 107.45K |
| 2024-04-17 | 15.62 | 13.62 | ↓$2.00 (-12.80%) | 13.52 | 15.93 | 131.91K |
| 2024-04-16 | 16.90 | 15.94 | ↓$0.96 (-5.68%) | 15.94 | 18.79 | 221.98K |
| 2024-04-15 | 14.72 | 15.24 | ↑$0.52 (3.53%) | 14.54 | 15.69 | 91.76K |
| 2024-04-12 | 15.49 | 14.90 | ↓$0.59 (-3.81%) | 14.70 | 16.22 | 127.70K |
| 2024-04-11 | 14.76 | 15.75 | ↑$0.99 (6.71%) | 14.76 | 16.39 | 129.17K |
| 2024-04-10 | 14.30 | 15.06 | ↑$0.76 (5.31%) | 13.79 | 15.62 | 146.46K |
| 2024-04-09 | 14.31 | 14.48 | ↑$0.17 (1.19%) | 11.10 | 14.90 | 355.33K |
| 2024-04-08 | 16.74 | 14.19 | ↓$2.55 (-15.23%) | 14.16 | 17.20 | 263.72K |
| 2024-04-05 | 16.01 | 16.40 | ↑$0.39 (2.44%) | 16.01 | 18.30 | 279.35K |
| 2024-04-04 | 17.72 | 16.30 | ↓$1.42 (-8.01%) | 16.30 | 20.85 | 629.83K |
| 2024-04-03 | 14.25 | 16.31 | ↑$2.06 (14.46%) | 14.25 | 19.30 | 450.60K |
| 2024-04-02 | 15.00 | 15.16 | ↑$0.16 (1.07%) | 14.50 | 17.33 | 572.28K |
| 2024-04-01 | 20.00 | 17.90 | ↓$2.10 (-10.50%) | 16.01 | 22.47 | 1.99M |
| 2024-03-28 | 18.70 | 21.75 | ↑$3.05 (16.31%) | 16.65 | 34.46 | 31.89M |
| 2024-03-27 | 4.86 | 4.75 | ↓$0.11 (-2.16%) | 4.60 | 4.86 | 3.08M |
| 2024-03-26 | 4.82 | 4.62 | ↓$0.20 (-4.06%) | 4.62 | 4.89 | 9.56K |
| 2024-03-25 | 4.65 | 4.84 | ↑$0.19 (4.09%) | 4.63 | 4.93 | 11.68K |
| 2024-03-22 | 4.67 | 4.88 | ↑$0.21 (4.50%) | 4.60 | 4.97 | 36.19K |
| 2024-03-21 | 4.47 | 4.60 | ↑$0.13 (2.91%) | 4.43 | 4.84 | 15.60K |
| 2024-03-20 | 4.48 | 4.47 | ↓$0.01 (-0.25%) | 4.36 | 4.58 | 30.04K |
| 2024-03-19 | 4.51 | 4.35 | ↓$0.16 (-3.55%) | 4.35 | 4.67 | 9.88K |
| 2024-03-18 | 4.53 | 4.44 | ↓$0.09 (-1.99%) | 4.37 | 4.73 | 18.43K |
| 2024-03-15 | 5.00 | 4.37 | ↓$0.63 (-12.60%) | 4.37 | 5.07 | 29.13K |
| 2024-03-14 | 5.72 | 5.00 | ↓$0.72 (-12.59%) | 5.00 | 5.72 | 33.36K |
Create an account or log in to view more rows.
$AVTX I love this stonk!
$AVTX has just been halted from trading due to volatility.
$AVTX has just been halted from trading due to volatility.
$AVTX Was last two days consolidation??
$AVTX hang tight
ignore fud and buy dips if you can
everyone be okay????
$AVTX Of course
$AVTX has just been halted from trading.
$AVTX had to buy calls
$AVTX very nice
$AVTX more calls coming in