5 DAY PERFORMANCE
-1.27%
1 MONTH PERFORMANCE
-9.76%
3 MONTH PERFORMANCE
-12.28%
6 MONTH PERFORMANCE
-12.82%
Avalyn Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $26.09 | $25.71 (-1.46%) | $26.20 | $25.17 | 593.30 K | $1.14 B |
| 10/28/2026 | $25.68 | $25.74 (0.23%) | $26.74 | $24.82 | 1.09 M | $1.14 B |
| 10/27/2026 | $27.00 | $25.83 (-4.33%) | $27.20 | $25.28 | 961.30 K | $1.15 B |
| 10/26/2026 | $26.20 | $27.14 (3.59%) | $28.52 | $25.48 | 411.80 K | $1.20 B |
| 10/23/2026 | $27.21 | $26.04 (-4.3%) | $27.21 | $25.43 | 320.31 K | $1.15 B |
| 10/22/2026 | $25.12 | $27.25 (8.48%) | $27.57 | $25.10 | 286.74 K | $1.21 B |
| 10/21/2026 | $24.74 | $25.11 (1.5%) | $25.57 | $22.99 | 209.63 K | $1.11 B |
| 10/20/2026 | $23.33 | $24.63 (5.57%) | $24.75 | $22.24 | 217.52 K | $1.09 B |
| 10/19/2026 | $23.95 | $23.33 (-2.59%) | $24.30 | $23.07 | 180.01 K | $1.03 B |
| 10/16/2026 | $24.72 | $23.66 (-4.29%) | $24.72 | $23.53 | 291.44 K | $1.05 B |
| 10/15/2026 | $23.88 | $24.64 (3.18%) | $25.14 | $23.59 | 199.40 K | $1.09 B |
| 10/14/2026 | $23.69 | $23.69 (0%) | $24.15 | $22.68 | 267.80 K | $1.05 B |
| 10/13/2026 | $24.66 | $23.74 (-3.73%) | $25.27 | $23.08 | 403.93 K | $1.05 B |
| 10/12/2026 | $25.64 | $24.80 (-3.28%) | $25.93 | $24.70 | 133.32 K | $1.10 B |
| 10/09/2026 | $25.70 | $25.76 (0.23%) | $26.33 | $25.22 | 241.84 K | $1.14 B |
| 10/08/2026 | $25.32 | $25.72 (1.58%) | $25.82 | $24.14 | 883.83 K | $1.14 B |
| 10/07/2026 | $25.30 | $25.53 (0.91%) | $26.31 | $25.26 | 202.93 K | $1.13 B |
| 10/06/2026 | $27.22 | $25.43 (-6.58%) | $27.22 | $25.06 | 260.61 K | $1.13 B |
| 10/05/2026 | $27.98 | $27.03 (-3.4%) | $28.21 | $26.26 | 427.30 K | $1.20 B |
| 10/02/2026 | $28.59 | $28.13 (-1.61%) | $28.92 | $27.72 | 526.20 K | $1.25 B |
| 10/01/2026 | $28.48 | $27.42 (-3.72%) | $28.69 | $26.86 | 423.60 K | $1.22 B |
| 09/30/2026 | $27.05 | $28.49 (5.32%) | $29.00 | $26.57 | 347.62 K | $1.26 B |
| 09/29/2026 | $27.67 | $27.10 (-2.06%) | $28.67 | $27.01 | 422.00 K | $1.20 B |
| 09/28/2026 | $27.92 | $28.32 (1.43%) | $28.80 | $27.27 | 205.90 K | $1.26 B |
| 09/25/2026 | $28.52 | $28.08 (-1.54%) | $28.53 | $27.00 | 223.13 K | $1.24 B |
| 09/24/2026 | $29.70 | $28.55 (-3.87%) | $30.16 | $27.40 | 221.20 K | $1.27 B |
| 09/23/2026 | $32.19 | $29.67 (-7.83%) | $32.53 | $29.14 | 252.04 K | $1.32 B |
| 09/22/2026 | $31.94 | $32.45 (1.6%) | $33.18 | $31.00 | 233.30 K | $1.44 B |
| 09/21/2026 | $31.34 | $31.62 (0.89%) | $33.00 | $30.97 | 177.31 K | $1.40 B |
| 09/18/2026 | $33.15 | $31.52 (-4.92%) | $34.04 | $31.18 | 664.80 K | $1.40 B |
| 09/17/2026 | $35.26 | $33.43 (-5.19%) | $35.46 | $31.77 | 317.01 K | $1.48 B |
| 09/16/2026 | $34.38 | $34.71 (0.96%) | $35.20 | $34.10 | 244.50 K | $1.54 B |
| 09/15/2026 | $35.01 | $34.28 (-2.09%) | $35.53 | $32.59 | 227.20 K | $1.52 B |
| 09/14/2026 | $33.40 | $34.98 (4.73%) | $36.42 | $33.40 | 494.14 K | $1.55 B |
| 09/11/2026 | $35.15 | $33.57 (-4.5%) | $35.39 | $33.56 | 132.90 K | $1.49 B |
| 09/10/2026 | $35.26 | $34.67 (-1.67%) | $36.18 | $34.22 | 129.10 K | $1.54 B |
| 09/09/2026 | $37.30 | $35.88 (-3.81%) | $37.69 | $35.60 | 168.60 K | $1.59 B |
| 09/08/2026 | $37.15 | $37.62 (1.27%) | $38.70 | $36.81 | 302.20 K | $1.67 B |
| 09/04/2026 | $35.21 | $37.39 (6.19%) | $38.34 | $34.90 | 243.51 K | $1.66 B |
| 09/03/2026 | $35.85 | $35.44 (-1.14%) | $36.34 | $34.37 | 150.94 K | $1.57 B |
| 09/02/2026 | $35.29 | $35.58 (0.82%) | $36.21 | $34.62 | 181.90 K | $1.58 B |
| 09/01/2026 | $34.63 | $35.28 (1.88%) | $35.82 | $34.31 | 183.60 K | $1.56 B |
| 08/31/2026 | $34.52 | $34.73 (0.61%) | $35.61 | $34.22 | 333.13 K | $1.54 B |
| 08/28/2026 | $36.45 | $34.69 (-4.83%) | $36.45 | $34.37 | 202.90 K | $1.54 B |
| 08/27/2026 | $36.82 | $36.51 (-0.84%) | $37.52 | $36.19 | 129.01 K | $1.62 B |
| 08/26/2026 | $38.02 | $37.04 (-2.58%) | $38.37 | $36.39 | 142.60 K | $1.64 B |
| 08/25/2026 | $37.99 | $38.20 (0.55%) | $39.10 | $37.87 | 108.40 K | $1.69 B |
| 08/24/2026 | $38.49 | $37.69 (-2.08%) | $38.96 | $36.63 | 158.40 K | $1.67 B |
| 08/21/2026 | $37.13 | $38.37 (3.34%) | $39.68 | $37.06 | 159.50 K | $1.70 B |
| 08/20/2026 | $38.65 | $37.13 (-3.93%) | $39.57 | $36.70 | 179.30 K | $1.65 B |
| 08/19/2026 | $39.64 | $38.97 (-1.69%) | $40.03 | $38.53 | 141.73 K | $1.73 B |
| 08/18/2026 | $38.25 | $38.86 (1.59%) | $40.17 | $36.17 | 194.80 K | $1.72 B |
| 08/17/2026 | $38.84 | $38.25 (-1.52%) | $39.63 | $37.87 | 148.90 K | $1.70 B |
| 08/14/2026 | $36.80 | $39.25 (6.66%) | $39.48 | $35.07 | 193.40 K | $1.74 B |
| 08/13/2026 | $37.48 | $36.58 (-2.4%) | $38.00 | $35.70 | 266.31 K | $1.62 B |
| 08/12/2026 | $36.44 | $37.38 (2.58%) | $39.99 | $35.31 | 378.24 K | $1.66 B |
| 08/11/2026 | $34.82 | $35.46 (1.84%) | $35.84 | $34.30 | 219.81 K | $1.57 B |
| 08/10/2026 | $34.13 | $34.56 (1.26%) | $35.20 | $32.84 | 145.10 K | $1.53 B |
| 08/07/2026 | $33.00 | $33.92 (2.79%) | $34.15 | $32.25 | 120.92 K | $1.42 B |
| 08/06/2026 | $32.20 | $32.70 (1.55%) | $33.28 | $31.38 | 122.73 K | $1.37 B |
| 08/05/2026 | $31.00 | $32.00 (3.23%) | $32.04 | $30.76 | 188.93 K | $1.34 B |
| 08/04/2026 | $28.46 | $30.73 (7.98%) | $31.49 | $28.05 | 176.70 K | $1.28 B |
| 08/03/2026 | $29.17 | $28.50 (-2.3%) | $29.34 | $27.57 | 110.90 K | $1.19 B |
| 07/31/2026 | $29.50 | $28.79 (-2.41%) | $29.51 | $27.92 | 126.80 K | $1.20 B |
| 07/30/2026 | $27.90 | $29.31 (5.05%) | $29.71 | $27.89 | 118.60 K | $1.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
