Avalo Therapeutics Inc. (AVTX)
NASDAQ: AVTX
· Real-Time Price · USD
9.86
0.49 (5.23%)
At close: Aug 22, 2025, 1:46 PM
AVTX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 9.14 | 9.67 | 9.12 | 9.37 | 9.37 | 1.63% | 102,324 |
| Aug 20, 2025 | 8.79 | 9.29 | 8.41 | 9.22 | 9.22 | 3.60% | 221,470 |
| Aug 19, 2025 | 9.07 | 9.25 | 8.89 | 8.90 | 8.90 | -1.77% | 117,920 |
| Aug 18, 2025 | 9.03 | 9.35 | 8.87 | 9.06 | 9.06 | 0.44% | 227,500 |
| Aug 15, 2025 | 9.60 | 9.80 | 8.80 | 9.02 | 9.02 | 0.78% | 176,007 |
| Aug 14, 2025 | 8.92 | 9.00 | 8.58 | 8.95 | 8.95 | -1.32% | 944,343 |
| Aug 13, 2025 | 9.47 | 9.70 | 8.93 | 9.07 | 9.07 | -3.10% | 105,389 |
| Aug 12, 2025 | 9.01 | 9.88 | 8.51 | 9.36 | 9.36 | 3.88% | 148,100 |
| Aug 11, 2025 | 8.93 | 9.70 | 8.29 | 9.01 | 9.01 | 0.90% | 213,813 |
| Aug 8, 2025 | 8.76 | 9.25 | 8.37 | 8.93 | 8.93 | 6.95% | 392,508 |
| Aug 7, 2025 | 8.35 | 8.79 | 8.01 | 8.35 | 8.35 | 0.48% | 857,068 |
| Aug 6, 2025 | 8.29 | 8.63 | 8.00 | 8.31 | 8.31 | 1.34% | 186,633 |
| Aug 5, 2025 | 9.14 | 9.20 | 7.87 | 8.20 | 8.20 | -8.58% | 1,547,005 |
| Aug 4, 2025 | 7.98 | 9.41 | 7.95 | 8.97 | 8.97 | 13.69% | 247,647 |
| Aug 1, 2025 | 7.73 | 8.75 | 7.51 | 7.89 | 7.89 | 0.00% | 242,144 |
| Jul 31, 2025 | 6.57 | 7.96 | 6.57 | 7.89 | 7.89 | 18.47% | 709,227 |
| Jul 30, 2025 | 6.65 | 7.11 | 6.51 | 6.66 | 6.66 | 1.83% | 56,840 |
| Jul 29, 2025 | 6.64 | 6.80 | 6.21 | 6.54 | 6.54 | -0.61% | 72,600 |
| Jul 28, 2025 | 6.60 | 6.89 | 6.58 | 6.58 | 6.58 | -1.64% | 60,000 |
| Jul 25, 2025 | 6.70 | 6.75 | 6.36 | 6.69 | 6.69 | 0.90% | 112,700 |