Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avalo Therapeutics Inc
(NQ:
AVTX
)
11.75
-0.33 (-2.73%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3.720
4.494
3.600
4.321
37,729
+0.49(+12.78%)
May 27, 2022
3.840
3.941
3.600
3.832
16,241
-0.01(-0.22%)
May 26, 2022
3.504
4.080
3.496
3.840
15,240
+0.24(+6.63%)
May 25, 2022
3.840
3.850
3.548
3.601
20,079
-0.25(-6.45%)
May 24, 2022
3.668
4.020
3.601
3.850
14,921
+0.01(+0.22%)
May 23, 2022
3.840
4.120
3.600
3.841
17,671
-0.06(-1.48%)
May 20, 2022
4.147
4.147
3.600
3.899
40,217
+0.06(+1.53%)
May 19, 2022
3.890
4.200
3.628
3.840
23,223
-0.07(-1.84%)
May 18, 2022
3.600
3.989
3.600
3.912
30,272
+0.25(+6.82%)
May 17, 2022
3.408
4.200
3.404
3.662
71,011
+0.48(+15.08%)
May 16, 2022
2.880
3.281
2.880
3.182
29,203
+0.18(+6.12%)
May 13, 2022
3.334
3.353
2.923
2.999
58,607
-0.30(-9.16%)
May 12, 2022
3.120
3.311
2.996
3.301
46,069
+0.30(+10.17%)
May 11, 2022
3.500
3.595
2.423
2.996
111,810
-0.51(-14.52%)
May 10, 2022
3.650
3.720
3.126
3.505
52,753
-0.26(-6.86%)
May 09, 2022
3.960
3.960
3.600
3.763
18,677
-0.21(-5.20%)
May 06, 2022
3.844
4.034
3.248
3.970
109,468
+0.01(+0.30%)
May 05, 2022
4.559
4.800
3.732
3.958
97,955
-0.77(-16.27%)
May 04, 2022
5.160
5.250
4.327
4.727
136,684
-0.33(-6.57%)
May 03, 2022
4.920
5.160
4.706
5.059
17,344
+0.02(+0.36%)
May 02, 2022
5.054
5.280
4.800
5.041
22,039
+0.11(+2.26%)
Apr 29, 2022
5.280
5.352
4.800
4.930
30,760
-0.41(-7.64%)
Apr 28, 2022
5.376
5.604
5.053
5.338
19,960
+0.04(+0.75%)
Apr 27, 2022
6.028
6.028
5.274
5.298
36,057
-0.63(-10.59%)
Apr 26, 2022
6.840
6.840
5.880
5.926
31,506
-1.16(-16.32%)
Apr 25, 2022
6.720
7.081
6.241
7.081
17,856
+0.31(+4.59%)
Apr 22, 2022
6.600
6.958
5.766
6.770
46,351
-0.07(-1.03%)
Apr 21, 2022
6.990
7.080
6.120
6.841
35,330
-0.02(-0.33%)
Apr 20, 2022
7.440
7.440
6.840
6.864
25,239
-0.58(-7.74%)
Apr 19, 2022
7.440
7.680
6.720
7.440
41,951
+0.08(+1.08%)
Apr 18, 2022
7.320
7.615
7.080
7.361
39,042
+0.17(+2.37%)
Apr 14, 2022
7.560
7.938
7.086
7.190
42,579
-0.31(-4.10%)
Apr 13, 2022
7.560
7.886
7.386
7.498
24,616
-0.44(-5.51%)
Apr 12, 2022
7.928
8.154
7.369
7.934
70,490
+0.31(+4.08%)
Apr 11, 2022
7.639
8.400
7.471
7.624
32,017
-0.21(-2.62%)
Apr 08, 2022
8.356
8.460
7.658
7.829
18,831
-0.61(-7.24%)
Apr 07, 2022
8.908
8.908
8.160
8.440
13,054
-0.48(-5.36%)
Apr 06, 2022
9.120
9.240
8.160
8.917
24,129
-0.51(-5.43%)
Apr 05, 2022
10.08
10.32
9.378
9.430
16,638
-0.80(-7.81%)
Apr 04, 2022
10.44
10.91
9.853
10.23
27,080
-0.23(-2.16%)
Apr 01, 2022
8.880
11.28
8.760
10.45
70,890
+1.76(+20.22%)
Mar 31, 2022
7.921
8.760
7.921
8.696
30,199
+0.73(+9.19%)
Mar 30, 2022
8.160
8.292
7.800
7.964
19,794
+0.04(+0.56%)
Mar 29, 2022
7.711
8.225
7.711
7.920
33,555
+0.32(+4.17%)
Mar 28, 2022
7.620
8.160
7.409
7.603
23,077
+0.03(+0.35%)
Mar 25, 2022
7.800
8.077
7.338
7.577
27,692
-0.19(-2.47%)
Mar 24, 2022
7.920
8.280
7.680
7.769
12,180
-0.19(-2.34%)
Mar 23, 2022
8.165
8.400
7.740
7.955
16,798
-0.27(-3.28%)
Mar 22, 2022
8.376
8.392
8.040
8.225
14,034
+0.23(+2.85%)
Mar 21, 2022
8.520
8.850
7.943
7.997
14,948
-0.60(-7.02%)
Mar 18, 2022
9.193
9.271
8.600
8.600
30,788
-0.43(-4.76%)
Mar 17, 2022
8.880
9.359
8.366
9.030
16,125
+0.33(+3.79%)
Mar 16, 2022
8.040
8.880
7.802
8.700
21,995
+0.93(+11.92%)
Mar 15, 2022
7.985
8.014
7.680
7.774
15,318
+0.09(+1.22%)
Mar 14, 2022
7.920
8.040
7.560
7.680
21,802
-0.48(-5.87%)
Mar 11, 2022
8.400
8.470
8.041
8.159
21,957
-0.30(-3.51%)
Mar 10, 2022
8.668
8.986
8.160
8.455
14,954
-0.21(-2.45%)
Mar 09, 2022
8.520
8.668
8.226
8.668
15,882
+0.27(+3.19%)
Mar 08, 2022
8.400
8.760
8.232
8.400
16,461
+0.36(+4.46%)
Mar 07, 2022
8.280
8.453
7.320
8.041
104,153
-0.48(-5.63%)
Mar 04, 2022
8.640
8.756
8.173
8.521
42,853
-0.07(-0.78%)
Mar 03, 2022
9.240
9.480
8.400
8.588
39,252
-0.78(-8.31%)
Mar 02, 2022
9.780
9.780
9.238
9.367
21,403
-0.45(-4.63%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.