Avalo Therapeutics Inc. (AVTX)
5.85
-0.74 (-11.23%)
At close: Apr 04, 2025, 3:59 PM
6.09
4.02%
After-hours: Apr 04, 2025, 05:45 PM EDT
Avalo Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 6.52 | 6.52 | 5.56 | 5.80 | -0.79 | -11.99% | 48,492 |
| Apr 3, 2025 | 6.90 | 7.00 | 6.40 | 6.59 | -0.49 | -6.92% | 41,242 |
| Apr 2, 2025 | 6.98 | 7.41 | 6.98 | 7.08 | 0.23 | 3.36% | 25,655 |
| Apr 1, 2025 | 8.37 | 8.37 | 6.81 | 6.85 | -1.16 | -14.48% | 28,465 |
| Mar 31, 2025 | 8.17 | 8.46 | 7.72 | 8.01 | -0.45 | -5.32% | 39,400 |
| Mar 28, 2025 | 8.57 | 8.90 | 8.16 | 8.46 | -0.27 | -3.09% | 36,738 |
| Mar 27, 2025 | 8.40 | 9.00 | 7.88 | 8.73 | 0.37 | 4.43% | 83,700 |
| Mar 26, 2025 | 8.90 | 8.99 | 8.04 | 8.36 | -0.18 | -2.11% | 35,000 |
| Mar 25, 2025 | 8.47 | 9.70 | 8.14 | 8.54 | 0.91 | 11.93% | 300,702 |
| Mar 24, 2025 | 7.60 | 7.63 | 6.98 | 7.63 | -0.03 | -0.39% | 19,400 |
| Mar 21, 2025 | 7.90 | 8.19 | 7.47 | 7.66 | -0.56 | -6.81% | 33,900 |
| Mar 20, 2025 | 7.65 | 8.30 | 7.65 | 8.22 | 0.23 | 2.88% | 28,100 |
| Mar 19, 2025 | 7.60 | 8.00 | 7.60 | 7.99 | 0.22 | 2.83% | 8,115 |
| Mar 18, 2025 | 7.70 | 7.88 | 7.28 | 7.77 | 0.08 | 1.04% | 25,800 |
| Mar 17, 2025 | 7.69 | 7.80 | 7.06 | 7.69 | 0.30 | 4.06% | 34,509 |
| Mar 14, 2025 | 7.43 | 7.56 | 7.09 | 7.39 | -0.03 | -0.40% | 36,400 |
| Mar 13, 2025 | 7.64 | 7.98 | 7.21 | 7.42 | -0.28 | -3.64% | 33,400 |
| Mar 12, 2025 | 8.05 | 8.11 | 7.41 | 7.70 | -0.29 | -3.63% | 27,454 |
| Mar 11, 2025 | 7.14 | 8.40 | 7.07 | 7.99 | 0.80 | 11.13% | 1,228,500 |
| Mar 10, 2025 | 7.80 | 8.25 | 7.01 | 7.19 | -0.57 | -7.35% | 44,013 |
| Mar 7, 2025 | 7.36 | 8.90 | 7.00 | 7.76 | 0.43 | 5.87% | 124,934 |
| Mar 6, 2025 | 6.85 | 7.71 | 6.83 | 7.33 | 0.35 | 5.01% | 21,919 |
| Mar 5, 2025 | 6.94 | 7.17 | 6.48 | 6.98 | 0.08 | 1.16% | 29,218 |
| Mar 4, 2025 | 6.38 | 7.28 | 6.38 | 6.90 | 0.20 | 2.99% | 24,907 |
| Mar 3, 2025 | 7.31 | 7.31 | 6.55 | 6.70 | -0.61 | -8.34% | 25,958 |
| Feb 28, 2025 | 6.99 | 7.33 | 6.35 | 7.31 | 0.71 | 10.76% | 48,816 |
| Feb 27, 2025 | 6.83 | 6.90 | 6.49 | 6.60 | -0.10 | -1.49% | 14,900 |
| Feb 26, 2025 | 7.15 | 7.15 | 6.70 | 6.70 | -0.55 | -7.59% | 24,600 |
| Feb 25, 2025 | 8.10 | 8.10 | 6.82 | 7.25 | -0.85 | -10.49% | 52,032 |
| Feb 24, 2025 | 8.71 | 11.23 | 8.00 | 8.10 | -0.34 | -4.03% | 175,542 |
| Feb 21, 2025 | 7.98 | 8.65 | 7.36 | 8.44 | 1.28 | 17.88% | 47,953 |
| Feb 20, 2025 | 7.28 | 7.28 | 6.81 | 7.16 | 0.17 | 2.43% | 21,443 |
| Feb 19, 2025 | 7.12 | 7.18 | 6.88 | 6.99 | -0.10 | -1.41% | 32,673 |
| Feb 18, 2025 | 7.47 | 7.47 | 7.01 | 7.09 | -0.26 | -3.54% | 26,600 |
| Feb 14, 2025 | 7.77 | 8.00 | 7.29 | 7.35 | -0.38 | -4.92% | 49,100 |
| Feb 13, 2025 | 7.81 | 7.91 | 7.61 | 7.73 | 0.05 | 0.65% | 30,500 |
| Feb 12, 2025 | 7.68 | 7.97 | 7.42 | 7.68 | 0.02 | 0.26% | 21,800 |
| Feb 11, 2025 | 8.01 | 8.11 | 7.58 | 7.66 | -0.30 | -3.77% | 28,800 |
| Feb 10, 2025 | 8.11 | 8.18 | 7.90 | 7.96 | -0.22 | -2.69% | 9,200 |
| Feb 7, 2025 | 8.14 | 8.20 | 7.79 | 8.18 | -0.01 | -0.12% | 23,000 |
| Feb 6, 2025 | 8.38 | 8.38 | 7.95 | 8.19 | -0.19 | -2.27% | 12,000 |
| Feb 5, 2025 | 8.16 | 8.50 | 7.94 | 8.38 | 0.27 | 3.33% | 35,000 |
| Feb 4, 2025 | 8.19 | 8.45 | 7.90 | 8.11 | 0.09 | 1.12% | 40,100 |
| Feb 3, 2025 | 8.17 | 8.80 | 7.82 | 8.02 | -0.40 | -4.75% | 40,933 |
| Jan 31, 2025 | 8.08 | 8.60 | 7.91 | 8.42 | 0.52 | 6.58% | 44,400 |
| Jan 30, 2025 | 7.52 | 8.28 | 7.36 | 7.90 | 0.30 | 3.95% | 45,800 |
| Jan 29, 2025 | 7.83 | 8.50 | 7.42 | 7.60 | -0.44 | -5.47% | 51,336 |
| Jan 28, 2025 | 7.19 | 8.07 | 7.05 | 8.04 | 0.88 | 12.29% | 36,161 |
| Jan 27, 2025 | 7.60 | 8.44 | 7.08 | 7.16 | -0.38 | -5.04% | 54,633 |
| Jan 24, 2025 | 7.66 | 7.75 | 7.27 | 7.54 | -0.04 | -0.53% | 104,600 |