Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
9.08
0.00 (0.00%)
Aug 13, 2025, 4:00 PM - Market open
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 9.47 | 9.70 | 8.93 | 9.08 | 9.08 | -3.04% | 105,212 |
| Aug 12, 2025 | 9.01 | 9.88 | 8.51 | 9.36 | 9.36 | 3.94% | 148,096 |
| Aug 11, 2025 | 8.93 | 9.70 | 8.29 | 9.01 | 9.01 | 0.84% | 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 | - | 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% | 72,565 |
| Jul 28, 2025 | 6.60 | 6.89 | 6.58 | 6.58 | 6.58 | -1.64% | 59,982 |
| Jul 25, 2025 | 6.70 | 6.75 | 6.36 | 6.69 | 6.69 | 0.90% | 112,663 |
| Jul 24, 2025 | 6.60 | 6.74 | 6.50 | 6.63 | 6.63 | -0.60% | 22,446 |
| Jul 23, 2025 | 6.47 | 6.89 | 6.34 | 6.67 | 6.67 | 3.89% | 87,902 |
| Jul 22, 2025 | 6.69 | 6.93 | 6.40 | 6.42 | 6.42 | -4.61% | 63,002 |
| Jul 21, 2025 | 6.60 | 7.15 | 6.35 | 6.73 | 6.73 | 7.68% | 116,153 |
| Jul 18, 2025 | 5.60 | 6.50 | 5.50 | 6.25 | 6.25 | 10.42% | 801,169 |
| Jul 17, 2025 | 4.90 | 5.80 | 4.81 | 5.66 | 5.66 | 16.70% | 381,650 |
| Jul 16, 2025 | 4.85 | 4.95 | 4.82 | 4.85 | 4.85 | 1.04% | 26,870 |
| Jul 15, 2025 | 4.91 | 4.95 | 4.72 | 4.80 | 4.80 | -2.04% | 32,067 |
| Jul 14, 2025 | 4.83 | 4.95 | 4.76 | 4.90 | 4.90 | 2.51% | 24,519 |
| Jul 11, 2025 | 4.88 | 4.90 | 4.61 | 4.78 | 4.78 | -2.45% | 40,370 |
| Jul 10, 2025 | 4.96 | 4.96 | 4.80 | 4.90 | 4.90 | -1.01% | 21,165 |
| Jul 9, 2025 | 4.92 | 5.02 | 4.82 | 4.95 | 4.95 | 2.06% | 52,735 |
| Jul 8, 2025 | 4.79 | 4.99 | 4.63 | 4.85 | 4.85 | 2.11% | 32,281 |
| Jul 7, 2025 | 4.91 | 4.98 | 4.75 | 4.75 | 4.75 | -4.23% | 30,001 |
| Jul 3, 2025 | 5.02 | 5.02 | 4.91 | 4.96 | 4.96 | 0.40% | 22,006 |
| Jul 2, 2025 | 4.84 | 5.02 | 4.76 | 4.94 | 4.94 | 2.07% | 554,702 |
| Jul 1, 2025 | 4.98 | 5.05 | 4.80 | 4.84 | 4.84 | -3.01% | 52,821 |
| Jun 30, 2025 | 4.85 | 5.00 | 4.76 | 4.99 | 4.99 | 4.39% | 70,881 |
| Jun 27, 2025 | 4.78 | 4.85 | 4.55 | 4.78 | 4.78 | 0.42% | 93,801 |
| Jun 26, 2025 | 4.78 | 4.83 | 4.53 | 4.76 | 4.76 | -0.63% | 52,797 |
| Jun 25, 2025 | 5.02 | 5.02 | 4.50 | 4.79 | 4.79 | -3.23% | 264,292 |
| Jun 24, 2025 | 4.92 | 4.95 | 4.73 | 4.95 | 4.95 | 3.34% | 69,112 |
| Jun 23, 2025 | 4.55 | 4.90 | 4.55 | 4.79 | 4.79 | 3.23% | 52,240 |
| Jun 20, 2025 | 4.81 | 4.92 | 4.58 | 4.64 | 4.64 | -2.52% | 33,833 |
| Jun 18, 2025 | 4.51 | 4.90 | 4.47 | 4.76 | 4.76 | 6.49% | 41,204 |
| Jun 17, 2025 | 4.60 | 4.77 | 4.46 | 4.47 | 4.47 | -3.04% | 66,739 |
| Jun 16, 2025 | 4.89 | 4.90 | 4.60 | 4.61 | 4.61 | -4.75% | 28,728 |
| Jun 13, 2025 | 4.68 | 4.95 | 4.68 | 4.84 | 4.84 | -0.82% | 44,230 |
| Jun 12, 2025 | 4.71 | 4.95 | 4.62 | 4.88 | 4.88 | 3.61% | 47,041 |
| Jun 11, 2025 | 4.88 | 4.98 | 4.59 | 4.71 | 4.71 | -2.28% | 38,386 |
| Jun 10, 2025 | 4.66 | 5.00 | 4.61 | 4.82 | 4.82 | 5.70% | 129,834 |
| Jun 9, 2025 | 4.30 | 4.69 | 4.20 | 4.56 | 4.56 | 11.22% | 197,413 |
| Jun 6, 2025 | 4.33 | 4.49 | 4.06 | 4.10 | 4.10 | -5.31% | 89,070 |
| Jun 5, 2025 | 4.31 | 4.50 | 4.15 | 4.33 | 4.33 | -0.46% | 496,002 |
| Jun 4, 2025 | 4.42 | 4.55 | 4.13 | 4.35 | 4.35 | -1.14% | 49,690 |
| Jun 3, 2025 | 4.45 | 4.48 | 4.27 | 4.40 | 4.40 | 1.15% | 69,358 |