5 DAY PERFORMANCE
-0.60%
1 MONTH PERFORMANCE
+14.55%
3 MONTH PERFORMANCE
-14.48%
6 MONTH PERFORMANCE
-40.88%
YEAR-TO-DATE PERFORMANCE
-33.24%
1 YEAR PERFORMANCE
-60.60%
Avalo Therapeutics, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/03/2025 | $5.02 | $4.96 (-1.2%) | $5.02 | $4.91 | 22.01 K | $52.15 M |
07/02/2025 | $4.84 | $4.94 (2.07%) | $5.02 | $4.76 | 554.70 K | $51.94 M |
07/01/2025 | $4.98 | $4.84 (-2.81%) | $5.05 | $4.80 | 52.82 K | $50.89 M |
06/30/2025 | $4.85 | $4.99 (2.89%) | $5.00 | $4.76 | 70.90 K | $52.47 M |
06/27/2025 | $4.78 | $4.78 (0%) | $4.85 | $4.55 | 93.80 K | $50.26 M |
06/26/2025 | $4.78 | $4.76 (-0.42%) | $4.83 | $4.53 | 52.80 K | $50.05 M |
06/25/2025 | $5.02 | $4.79 (-4.58%) | $5.02 | $4.50 | 264.30 K | $50.37 M |
06/24/2025 | $4.92 | $4.95 (0.61%) | $4.95 | $4.73 | 69.11 K | $52.05 M |
06/23/2025 | $4.55 | $4.79 (5.27%) | $4.90 | $4.55 | 52.24 K | $50.37 M |
06/20/2025 | $4.81 | $4.64 (-3.53%) | $4.92 | $4.58 | 33.83 K | $48.79 M |
06/18/2025 | $4.51 | $4.76 (5.54%) | $4.90 | $4.47 | 41.20 K | $50.05 M |
06/17/2025 | $4.60 | $4.47 (-2.83%) | $4.77 | $4.46 | 66.74 K | $47.00 M |
06/16/2025 | $4.89 | $4.61 (-5.73%) | $4.90 | $4.60 | 28.73 K | $48.47 M |
06/13/2025 | $4.68 | $4.84 (3.42%) | $4.95 | $4.68 | 44.23 K | $50.89 M |
06/12/2025 | $4.71 | $4.88 (3.61%) | $4.95 | $4.62 | 47.04 K | $51.31 M |
06/11/2025 | $4.88 | $4.71 (-3.48%) | $4.98 | $4.59 | 38.39 K | $49.53 M |
06/10/2025 | $4.66 | $4.82 (3.43%) | $5.00 | $4.60 | 129.83 K | $50.68 M |
06/09/2025 | $4.30 | $4.56 (6.05%) | $4.69 | $4.20 | 197.41 K | $47.95 M |
06/06/2025 | $4.33 | $4.10 (-5.31%) | $4.49 | $4.06 | 89.07 K | $43.11 M |
06/05/2025 | $4.31 | $4.33 (0.46%) | $4.50 | $4.15 | 496.00 K | $45.53 M |
06/04/2025 | $4.42 | $4.35 (-1.58%) | $4.55 | $4.13 | 49.69 K | $45.74 M |
06/03/2025 | $4.45 | $4.40 (-1.12%) | $4.47 | $4.27 | 69.40 K | $46.27 M |
06/02/2025 | $4.11 | $4.35 (5.84%) | $4.71 | $3.93 | 139.40 K | $45.74 M |
05/30/2025 | $3.78 | $4.00 (5.82%) | $4.00 | $3.61 | 60.60 K | $42.06 M |
05/29/2025 | $3.59 | $3.72 (3.62%) | $3.82 | $3.58 | 47.82 K | $39.12 M |
05/28/2025 | $3.70 | $3.59 (-2.97%) | $3.70 | $3.43 | 33.43 K | $37.75 M |
05/27/2025 | $3.83 | $3.62 (-5.48%) | $3.87 | $3.58 | 62.84 K | $38.06 M |
05/23/2025 | $3.86 | $3.75 (-2.85%) | $4.03 | $3.67 | 29.55 K | $39.43 M |
05/22/2025 | $3.78 | $3.91 (3.44%) | $3.92 | $3.67 | 79.60 K | $41.11 M |
05/21/2025 | $3.98 | $3.79 (-4.77%) | $4.30 | $3.77 | 26.90 K | $39.85 M |
05/20/2025 | $3.98 | $4.10 (3.02%) | $4.41 | $3.89 | 180.50 K | $43.11 M |
05/19/2025 | $3.98 | $4.00 (0.5%) | $4.10 | $3.72 | 75.90 K | $42.06 M |
05/16/2025 | $3.88 | $3.91 (0.77%) | $4.22 | $3.86 | 89.58 K | $41.11 M |
05/15/2025 | $3.65 | $3.86 (5.75%) | $3.86 | $3.53 | 31.30 K | $40.59 M |
05/14/2025 | $3.70 | $3.60 (-2.7%) | $3.76 | $3.39 | 39.50 K | $37.85 M |
05/13/2025 | $4.00 | $3.68 (-8%) | $4.00 | $3.67 | 32.97 K | $38.69 M |
05/12/2025 | $4.15 | $4.00 (-3.61%) | $4.29 | $3.83 | 68.23 K | $42.06 M |
05/09/2025 | $4.35 | $4.06 (-6.67%) | $4.40 | $4.06 | 35.99 K | $42.69 M |
05/08/2025 | $4.45 | $4.35 (-2.25%) | $4.51 | $4.27 | 42.33 K | $45.74 M |
05/07/2025 | $4.80 | $4.45 (-7.29%) | $4.93 | $4.41 | 193.15 K | $46.79 M |
05/06/2025 | $5.05 | $4.78 (-5.35%) | $5.26 | $4.56 | 34.61 K | $50.26 M |
05/05/2025 | $4.92 | $5.02 (2.03%) | $5.11 | $4.68 | 29.11 K | $52.78 M |
05/02/2025 | $5.12 | $5.04 (-1.56%) | $5.31 | $4.82 | 58.85 K | $53.00 M |
05/01/2025 | $5.01 | $5.04 (0.6%) | $5.32 | $4.80 | 32.93 K | $53.00 M |
04/30/2025 | $5.07 | $4.98 (-1.78%) | $5.47 | $4.92 | 64.49 K | $52.36 M |
04/29/2025 | $4.73 | $5.00 (5.71%) | $5.08 | $4.56 | 46.32 K | $52.57 M |
04/28/2025 | $4.88 | $4.73 (-3.07%) | $4.88 | $4.53 | 39.10 K | $49.74 M |
04/25/2025 | $4.80 | $4.78 (-0.42%) | $4.89 | $4.63 | 23.10 K | $50.26 M |
04/24/2025 | $5.08 | $4.88 (-3.94%) | $5.08 | $4.77 | 38.30 K | $51.31 M |
04/23/2025 | $5.00 | $4.95 (-1%) | $5.26 | $4.80 | 45.54 K | $52.05 M |
04/22/2025 | $4.40 | $4.87 (10.68%) | $4.97 | $4.40 | 75.40 K | $51.21 M |
04/21/2025 | $4.34 | $4.41 (1.61%) | $4.77 | $4.15 | 87.21 K | $46.37 M |
04/17/2025 | $4.66 | $4.41 (-5.36%) | $4.95 | $4.31 | 74.41 K | $46.37 M |
04/16/2025 | $4.85 | $4.63 (-4.54%) | $5.09 | $4.60 | 26.50 K | $48.68 M |
04/15/2025 | $5.32 | $4.90 (-7.89%) | $5.85 | $4.59 | 260.63 K | $51.52 M |
04/14/2025 | $4.90 | $5.38 (9.8%) | $5.44 | $4.64 | 92.80 K | $56.57 M |
04/11/2025 | $5.04 | $4.90 (-2.78%) | $5.15 | $4.75 | 33.44 K | $51.52 M |
04/10/2025 | $5.16 | $4.94 (-4.26%) | $5.75 | $4.44 | 63.12 K | $51.94 M |
04/09/2025 | $5.43 | $5.10 (-6.08%) | $5.44 | $5.02 | 64.60 K | $53.63 M |
04/08/2025 | $6.31 | $5.49 (-13%) | $6.66 | $5.36 | 46.63 K | $57.73 M |
04/07/2025 | $5.71 | $5.76 (0.88%) | $5.93 | $5.00 | 34.24 K | $60.57 M |