Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
4.000
-0.060 (-1.48%)
At close: May 12, 2025, 4:00 PM
3.950
-0.050 (-1.25%)
After-hours: May 12, 2025, 7:36 PM EDT
Avalo Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.15 | 4.29 | 3.83 | 4.00 | 4.00 | -1.48% | 68,232 |
| May 9, 2025 | 4.35 | 4.40 | 4.06 | 4.06 | 4.06 | -6.67% | 35,993 |
| May 8, 2025 | 4.45 | 4.51 | 4.27 | 4.35 | 4.35 | -2.25% | 42,331 |
| May 7, 2025 | 4.80 | 4.93 | 4.41 | 4.45 | 4.45 | -6.90% | 193,150 |
| May 6, 2025 | 5.05 | 5.26 | 4.56 | 4.78 | 4.78 | -4.78% | 34,613 |
| May 5, 2025 | 4.92 | 5.11 | 4.68 | 5.02 | 5.02 | -0.40% | 29,109 |
| May 2, 2025 | 5.12 | 5.31 | 4.82 | 5.04 | 5.04 | - | 58,851 |
| May 1, 2025 | 5.01 | 5.32 | 4.80 | 5.04 | 5.04 | 1.20% | 32,928 |
| Apr 30, 2025 | 5.07 | 5.47 | 4.92 | 4.98 | 4.98 | -0.40% | 64,492 |
| Apr 29, 2025 | 4.73 | 5.08 | 4.56 | 5.00 | 5.00 | 5.71% | 46,324 |
| Apr 28, 2025 | 4.88 | 4.88 | 4.53 | 4.73 | 4.73 | -1.05% | 39,093 |
| Apr 25, 2025 | 4.80 | 4.89 | 4.63 | 4.78 | 4.78 | -2.05% | 23,054 |
| Apr 24, 2025 | 5.08 | 5.08 | 4.77 | 4.88 | 4.88 | -1.41% | 38,256 |
| Apr 23, 2025 | 5.00 | 5.26 | 4.80 | 4.95 | 4.95 | 1.64% | 45,535 |
| Apr 22, 2025 | 4.40 | 4.97 | 4.40 | 4.87 | 4.87 | 10.43% | 75,384 |
| Apr 21, 2025 | 4.34 | 4.77 | 4.15 | 4.41 | 4.41 | - | 87,214 |
| Apr 17, 2025 | 4.66 | 4.95 | 4.31 | 4.41 | 4.41 | -4.75% | 74,408 |
| Apr 16, 2025 | 4.85 | 5.09 | 4.60 | 4.63 | 4.63 | -5.51% | 26,466 |
| Apr 15, 2025 | 5.32 | 5.85 | 4.59 | 4.90 | 4.90 | -8.92% | 260,632 |
| Apr 14, 2025 | 4.90 | 5.44 | 4.64 | 5.38 | 5.38 | 9.80% | 92,799 |
| Apr 11, 2025 | 5.04 | 5.15 | 4.75 | 4.90 | 4.90 | -0.81% | 33,442 |
| Apr 10, 2025 | 5.16 | 5.75 | 4.44 | 4.94 | 4.94 | -3.14% | 63,120 |
| Apr 9, 2025 | 5.43 | 5.44 | 5.02 | 5.10 | 5.10 | -7.10% | 64,561 |
| Apr 8, 2025 | 6.31 | 6.66 | 5.36 | 5.49 | 5.49 | -4.69% | 46,627 |
| Apr 7, 2025 | 5.71 | 5.93 | 5.00 | 5.76 | 5.76 | -0.69% | 34,239 |
| Apr 4, 2025 | 6.52 | 6.52 | 5.56 | 5.80 | 5.80 | -11.99% | 51,231 |
| Apr 3, 2025 | 6.90 | 7.00 | 6.40 | 6.59 | 6.59 | -6.92% | 41,242 |
| Apr 2, 2025 | 6.98 | 7.41 | 6.98 | 7.08 | 7.08 | 3.36% | 25,655 |
| Apr 1, 2025 | 8.37 | 8.37 | 6.81 | 6.85 | 6.85 | -14.48% | 28,465 |
| Mar 31, 2025 | 8.17 | 8.46 | 7.72 | 8.01 | 8.01 | -5.32% | 39,384 |
| Mar 28, 2025 | 8.57 | 8.90 | 8.16 | 8.46 | 8.46 | -3.09% | 36,738 |
| Mar 27, 2025 | 8.40 | 9.00 | 7.88 | 8.73 | 8.73 | 4.43% | 83,699 |
| Mar 26, 2025 | 8.90 | 8.99 | 8.04 | 8.36 | 8.36 | -2.11% | 34,998 |
| Mar 25, 2025 | 8.47 | 9.70 | 8.14 | 8.54 | 8.54 | 11.93% | 300,702 |
| Mar 24, 2025 | 7.60 | 7.63 | 6.98 | 7.63 | 7.63 | -0.39% | 19,380 |
| Mar 21, 2025 | 7.90 | 8.19 | 7.47 | 7.66 | 7.66 | -6.81% | 33,870 |
| Mar 20, 2025 | 7.65 | 8.30 | 7.65 | 8.22 | 8.22 | 2.88% | 28,082 |
| Mar 19, 2025 | 7.60 | 8.00 | 7.60 | 7.99 | 7.99 | 2.83% | 8,115 |
| Mar 18, 2025 | 7.70 | 7.88 | 7.28 | 7.77 | 7.77 | 1.04% | 25,790 |
| Mar 17, 2025 | 7.69 | 7.80 | 7.06 | 7.69 | 7.69 | 4.06% | 34,509 |
| Mar 14, 2025 | 7.43 | 7.56 | 7.09 | 7.39 | 7.39 | -0.40% | 36,385 |
| Mar 13, 2025 | 7.64 | 7.98 | 7.21 | 7.42 | 7.42 | -3.64% | 33,381 |
| Mar 12, 2025 | 8.05 | 8.11 | 7.41 | 7.70 | 7.70 | -3.63% | 27,454 |
| Mar 11, 2025 | 7.14 | 8.40 | 7.07 | 7.99 | 7.99 | 11.13% | 1,228,478 |
| Mar 10, 2025 | 7.80 | 8.25 | 7.01 | 7.19 | 7.19 | -7.35% | 43,369 |
| Mar 7, 2025 | 7.36 | 8.90 | 7.00 | 7.76 | 7.76 | 5.87% | 124,934 |
| Mar 6, 2025 | 6.85 | 7.71 | 6.83 | 7.33 | 7.33 | 5.01% | 21,919 |
| Mar 5, 2025 | 6.94 | 7.17 | 6.48 | 6.98 | 6.98 | 1.16% | 29,218 |
| Mar 4, 2025 | 6.38 | 7.28 | 6.38 | 6.90 | 6.90 | 2.99% | 24,907 |
| Mar 3, 2025 | 7.31 | 7.31 | 6.55 | 6.70 | 6.70 | -8.34% | 25,958 |