5 DAY PERFORMANCE
-2.99%
1 MONTH PERFORMANCE
-10.17%
3 MONTH PERFORMANCE
-6.38%
6 MONTH PERFORMANCE
-30.21%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-32.29%
Avalo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $9.10 | $8.91 (-2.09%) | $9.81 | $8.67 | 949,769 | $72.43 M |
| 12/19/2024 | $9.99 | $9.08 (-9.11%) | $9.99 | $9.08 | 65,100 | $73.81 M |
| 12/18/2024 | $9.55 | $9.28 (-2.83%) | $9.92 | $9.03 | 125,400 | $75.43 M |
| 12/17/2024 | $9.50 | $9.38 (-1.26%) | $9.59 | $9.00 | 198,920 | $76.25 M |
| 12/16/2024 | $9.23 | $9.42 (2.06%) | $9.82 | $9.10 | 57,718 | $76.57 M |
| 12/13/2024 | $9.29 | $9.23 (-0.65%) | $9.40 | $8.77 | 189,200 | $51.19 M |
| 12/12/2024 | $9.23 | $9.11 (-1.3%) | $9.63 | $8.90 | 55,500 | $50.53 M |
| 12/11/2024 | $9.65 | $9.39 (-2.69%) | $9.90 | $9.06 | 117,316 | $52.08 M |
| 12/10/2024 | $10.63 | $9.69 (-8.84%) | $12.00 | $9.44 | 257,600 | $53.74 M |
| 12/09/2024 | $10.32 | $10.50 (1.74%) | $10.50 | $9.99 | 78,800 | $58.24 M |
| 12/06/2024 | $9.70 | $10.15 (4.64%) | $10.46 | $9.67 | 47,225 | $56.29 M |
| 12/05/2024 | $9.93 | $9.98 (0.5%) | $10.00 | $9.71 | 29,700 | $55.35 M |
| 12/04/2024 | $9.95 | $10.00 (0.5%) | $10.26 | $9.81 | 79,913 | $55.46 M |
| 12/03/2024 | $9.58 | $9.96 (3.97%) | $10.10 | $9.35 | 152,337 | $55.24 M |
| 12/02/2024 | $9.48 | $9.85 (3.9%) | $10.00 | $9.11 | 121,100 | $54.63 M |
| 11/29/2024 | $9.55 | $9.55 (0%) | $10.00 | $9.38 | 20,126 | $52.97 M |
| 11/27/2024 | $9.99 | $9.55 (-4.4%) | $9.99 | $9.31 | 36,100 | $52.97 M |
| 11/26/2024 | $9.85 | $9.99 (1.42%) | $9.99 | $9.14 | 41,711 | $55.41 M |
| 11/25/2024 | $10.00 | $9.83 (-1.7%) | $10.50 | $9.57 | 88,512 | $54.52 M |
| 11/22/2024 | $9.60 | $10.13 (5.52%) | $10.51 | $9.40 | 80,600 | $56.18 M |
| 11/21/2024 | $10.69 | $9.65 (-9.73%) | $10.88 | $9.60 | 88,500 | $53.52 M |
| 11/20/2024 | $11.14 | $10.90 (-2.15%) | $11.14 | $10.33 | 49,300 | $60.45 M |
| 11/19/2024 | $11.30 | $11.05 (-2.21%) | $11.48 | $10.64 | 62,700 | $61.29 M |
| 11/18/2024 | $12.41 | $11.50 (-7.33%) | $12.41 | $11.50 | 29,652 | $63.78 M |
| 11/15/2024 | $13.50 | $12.41 (-8.07%) | $13.50 | $12.30 | 50,741 | $68.83 M |
| 11/14/2024 | $13.48 | $13.48 (0%) | $13.59 | $12.78 | 55,143 | $74.76 M |
| 11/13/2024 | $12.56 | $13.40 (6.69%) | $13.47 | $12.56 | 131,907 | $74.32 M |
| 11/12/2024 | $12.77 | $12.81 (0.31%) | $13.30 | $12.10 | 240,930 | $71.05 M |
| 11/11/2024 | $12.07 | $13.25 (9.78%) | $13.25 | $12.07 | 170,400 | $73.49 M |
| 11/08/2024 | $12.00 | $13.31 (10.92%) | $13.31 | $12.00 | 8,900 | $73.82 M |
| 11/07/2024 | $12.42 | $12.91 (3.95%) | $13.30 | $12.42 | 15,900 | $71.60 M |
| 11/06/2024 | $13.20 | $13.40 (1.52%) | $13.40 | $13.11 | 7,800 | $74.32 M |
| 11/05/2024 | $13.23 | $13.43 (1.51%) | $13.50 | $12.85 | 6,143 | $74.49 M |
| 11/04/2024 | $12.97 | $13.54 (4.39%) | $13.60 | $12.59 | 51,500 | $75.10 M |
| 11/01/2024 | $13.10 | $12.97 (-0.99%) | $13.19 | $12.75 | 37,500 | $71.93 M |
| 10/31/2024 | $12.55 | $13.01 (3.67%) | $13.40 | $11.98 | 29,600 | $72.16 M |
| 10/30/2024 | $13.11 | $12.58 (-4.04%) | $13.50 | $12.40 | 8,700 | $69.77 M |
| 10/29/2024 | $13.77 | $13.60 (-1.23%) | $13.77 | $12.71 | 16,343 | $75.43 M |
| 10/28/2024 | $16.00 | $14.10 (-11.88%) | $16.00 | $13.10 | 56,122 | $78.20 M |
| 10/25/2024 | $13.69 | $14.44 (5.48%) | $14.90 | $13.58 | 265,700 | $80.09 M |
| 10/24/2024 | $11.61 | $13.20 (13.7%) | $14.48 | $11.37 | 110,600 | $73.21 M |
| 10/23/2024 | $11.32 | $11.62 (2.65%) | $11.63 | $11.15 | 5,742 | $64.45 M |
| 10/22/2024 | $11.31 | $11.58 (2.39%) | $11.65 | $10.83 | 12,700 | $64.23 M |
| 10/21/2024 | $10.39 | $11.49 (10.59%) | $11.49 | $10.39 | 6,100 | $63.73 M |
| 10/18/2024 | $10.54 | $11.18 (6.07%) | $11.18 | $10.01 | 12,309 | $62.01 M |
| 10/17/2024 | $10.18 | $10.40 (2.16%) | $10.43 | $9.65 | 3,700 | $57.68 M |
| 10/16/2024 | $9.74 | $10.29 (5.65%) | $10.29 | $9.34 | 6,049 | $57.07 M |
| 10/15/2024 | $9.25 | $9.69 (4.76%) | $9.75 | $9.20 | 8,507 | $53.74 M |
| 10/14/2024 | $9.27 | $9.29 (0.22%) | $9.50 | $9.00 | 3,700 | $51.52 M |
| 10/11/2024 | $10.12 | $9.54 (-5.73%) | $10.12 | $9.21 | 11,721 | $52.91 M |
| 10/10/2024 | $9.00 | $10.13 (12.56%) | $10.43 | $9.00 | 20,414 | $56.18 M |
| 10/09/2024 | $9.05 | $9.03 (-0.22%) | $9.80 | $9.03 | 18,034 | $50.08 M |
| 10/08/2024 | $9.52 | $9.63 (1.16%) | $9.99 | $9.51 | 20,300 | $53.41 M |
| 10/07/2024 | $9.67 | $9.63 (-0.41%) | $10.10 | $9.21 | 26,700 | $53.41 M |
| 10/04/2024 | $9.50 | $9.77 (2.84%) | $9.84 | $9.33 | 11,922 | $54.19 M |
| 10/03/2024 | $9.25 | $9.47 (2.38%) | $9.81 | $9.00 | 5,500 | $52.52 M |
| 10/02/2024 | $8.97 | $10.20 (13.71%) | $10.20 | $8.80 | 17,900 | $56.57 M |
| 10/01/2024 | $9.44 | $8.99 (-4.77%) | $9.44 | $8.80 | 33,800 | $49.86 M |
| 09/30/2024 | $9.21 | $9.50 (3.15%) | $9.50 | $9.01 | 8,800 | $52.69 M |
| 09/27/2024 | $9.40 | $9.40 (0%) | $9.40 | $9.03 | 14,000 | $52.13 M |
| 09/26/2024 | $9.19 | $9.35 (1.74%) | $9.35 | $8.49 | 24,700 | $51.86 M |
| 09/25/2024 | $9.78 | $9.10 (-6.95%) | $9.78 | $9.02 | 23,400 | $50.47 M |
| 09/24/2024 | $9.67 | $9.75 (0.83%) | $9.80 | $9.49 | 10,820 | $54.08 M |
| 09/23/2024 | $9.79 | $9.67 (-1.23%) | $9.79 | $9.51 | 6,403 | $53.63 M |