Avalo Therapeutics Inc. (AVTX)
6.69
-0.62 (-8.48%)
At close: Mar 03, 2025, 3:59 PM
6.70
0.15%
After-hours: Mar 03, 2025, 04:00 PM EST
AVTX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 7.31 | 7.31 | 6.55 | 6.70 | -0.61 | -8.34% | 25,774 |
| 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 |
| Jan 23, 2025 | 6.60 | 7.96 | 6.50 | 7.58 | 0.99 | 15.02% | 150,100 |
| Jan 22, 2025 | 6.73 | 6.85 | 6.50 | 6.59 | -0.31 | -4.49% | 11,100 |
| Jan 21, 2025 | 6.85 | 7.43 | 6.76 | 6.90 | 0.15 | 2.22% | 61,118 |
| Jan 17, 2025 | 6.73 | 6.83 | 6.04 | 6.75 | 0.02 | 0.30% | 238,024 |
| Jan 16, 2025 | 6.23 | 7.17 | 6.20 | 6.73 | 0.41 | 6.49% | 77,926 |
| Jan 15, 2025 | 6.53 | 6.90 | 5.99 | 6.32 | -0.20 | -3.07% | 112,300 |
| Jan 14, 2025 | 6.85 | 6.87 | 6.36 | 6.52 | -0.35 | -5.09% | 23,600 |
| Jan 13, 2025 | 7.04 | 7.47 | 6.60 | 6.87 | -0.13 | -1.86% | 63,520 |
| Jan 10, 2025 | 6.91 | 7.25 | 6.70 | 7.00 | -0.03 | -0.43% | 89,700 |
| Jan 8, 2025 | 7.50 | 7.50 | 6.78 | 7.03 | -0.48 | -6.39% | 114,323 |
| Jan 7, 2025 | 8.19 | 8.20 | 7.14 | 7.51 | -0.47 | -5.89% | 106,500 |
| Jan 6, 2025 | 8.44 | 8.97 | 7.76 | 7.98 | -0.41 | -4.89% | 80,709 |
| Jan 3, 2025 | 8.55 | 8.99 | 8.00 | 8.39 | -0.04 | -0.47% | 89,000 |
| Jan 2, 2025 | 7.50 | 8.70 | 7.50 | 8.43 | 1.00 | 13.46% | 97,929 |
| Dec 31, 2024 | 7.80 | 8.14 | 7.34 | 7.43 | -0.37 | -4.74% | 44,833 |
| Dec 30, 2024 | 8.24 | 8.33 | 7.36 | 7.80 | -0.53 | -6.36% | 54,238 |
| Dec 27, 2024 | 9.10 | 9.27 | 8.10 | 8.33 | -0.76 | -8.36% | 102,900 |
| Dec 26, 2024 | 8.55 | 9.38 | 8.19 | 9.09 | 0.28 | 3.18% | 94,858 |
| Dec 24, 2024 | 9.13 | 9.41 | 8.67 | 8.81 | -0.28 | -3.08% | 38,734 |
| Dec 23, 2024 | 8.89 | 9.40 | 8.01 | 9.09 | 0.18 | 2.02% | 181,400 |
| Dec 20, 2024 | 9.10 | 9.81 | 8.67 | 8.91 | -0.17 | -1.87% | 949,900 |
| Dec 19, 2024 | 9.99 | 9.99 | 9.08 | 9.08 | -0.20 | -2.16% | 65,100 |
| Dec 18, 2024 | 9.55 | 9.92 | 9.03 | 9.28 | -0.10 | -1.07% | 125,400 |
| Dec 17, 2024 | 9.50 | 9.59 | 9.00 | 9.38 | -0.04 | -0.42% | 198,920 |