Vallon Pharmaceuticals Inc (VLON) Historical Stock Data

0.40 ↑0.00 (1.22%)

As of April 21, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, VLON is up 1.81% a day on average. There have been 14 days where Vallon Pharmaceuticals Inc closed green and 16 days where VLON closed red.

Date	Open	Close	Change	Low	High	Volume
2023-04-21	0.42	0.40	↓$0.02 (-4.76%)	0.38	0.43	1.08M
2023-04-20	0.54	0.46	↓$0.08 (-14.66%)	0.44	0.55	1.08M
2023-04-19	0.43	0.54	↑$0.11 (25.52%)	0.42	0.55	2.77M
2023-04-18	0.42	0.43	↑$0.01 (1.19%)	0.40	0.44	873.96K
2023-04-17	0.36	0.45	↑$0.09 (25.46%)	0.36	0.51	1.57M
2023-04-14	0.36	0.36	↑$0.00 (0.25%)	0.36	0.38	233.62K
2023-04-13	0.38	0.37	↓$0.01 (-2.61%)	0.36	0.38	372.20K
2023-04-12	0.41	0.40	↓$0.01 (-2.54%)	0.37	0.43	471.43K
2023-04-11	0.42	0.41	↓$0.01 (-1.93%)	0.39	0.43	220.35K
2023-04-10	0.38	0.40	↑$0.02 (4.14%)	0.38	0.42	274.12K
2023-04-06	0.37	0.39	↑$0.03 (7.43%)	0.36	0.41	847.73K
2023-04-05	0.36	0.44	↑$0.08 (22.22%)	0.32	0.53	2.66M
2023-04-04	0.36	0.35	↓$0.01 (-2.78%)	0.33	0.37	216.10K
2023-04-03	0.36	0.35	↓$0.01 (-2.69%)	0.35	0.37	173.38K
2023-03-31	0.38	0.36	↓$0.02 (-4.84%)	0.35	0.39	238.63K
2023-03-30	0.38	0.37	↓$0.00 (-0.93%)	0.37	0.39	154.55K
2023-03-29	0.37	0.38	↑$0.01 (1.51%)	0.37	0.39	223.43K
2023-03-28	0.39	0.38	↓$0.02 (-3.85%)	0.37	0.40	236.39K
2023-03-27	0.40	0.40	↑$0.00 (0.46%)	0.39	0.42	161.22K
2023-03-24	0.40	0.40	↑$0.00 (1.11%)	0.40	0.41	145.92K
2023-03-23	0.41	0.41	↑$0.00 (0.00%)	0.39	0.43	291.11K
2023-03-22	0.43	0.41	↓$0.02 (-4.67%)	0.41	0.44	261.21K
2023-03-21	0.42	0.41	↓$0.00 (-0.99%)	0.40	0.43	232.65K
2023-03-20	0.42	0.42	↑$0.00 (1.16%)	0.40	0.45	265.20K
2023-03-17	0.47	0.43	↓$0.04 (-8.68%)	0.41	0.48	363.86K
2023-03-16	0.39	0.48	↑$0.09 (23.08%)	0.39	0.52	1.93M
2023-03-15	0.41	0.39	↓$0.02 (-3.78%)	0.38	0.41	195.62K
2023-03-14	0.39	0.42	↑$0.03 (8.46%)	0.39	0.49	491.23K
2023-03-13	0.40	0.39	↓$0.01 (-3.50%)	0.37	0.40	464.62K
2023-03-10	0.44	0.43	↓$0.02 (-4.43%)	0.41	0.44	304.87K