-
5 DAY PERFORMANCE
-3.59% -
1 MONTH PERFORMANCE
+3.87% -
3 MONTH PERFORMANCE
-24.62% -
6 MONTH PERFORMANCE
-56.78% -
YEAR-TO-DATE PERFORMANCE
+3.30% -
1 YEAR PERFORMANCE
-67.63%
Avalo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.40 | $9.40 (0%) | $9.40 | $9.03 | 13,987 | $9.72 M |
| 09/26/2024 | $9.19 | $9.35 (1.74%) | $9.35 | $8.49 | 24,700 | $9.67 M |
| 09/25/2024 | $9.78 | $9.10 (-6.95%) | $9.78 | $9.02 | 23,400 | $9.41 M |
| 09/24/2024 | $9.67 | $9.75 (0.83%) | $9.80 | $9.49 | 10,820 | $10.08 M |
| 09/23/2024 | $9.79 | $9.67 (-1.23%) | $9.79 | $9.51 | 6,403 | $10.00 M |
| 09/20/2024 | $9.51 | $9.72 (2.21%) | $9.72 | $9.08 | 12,300 | $10.05 M |
| 09/19/2024 | $9.40 | $9.37 (-0.32%) | $9.63 | $9.05 | 8,600 | $9.69 M |
| 09/18/2024 | $9.05 | $9.18 (1.44%) | $9.60 | $9.05 | 11,045 | $9.49 M |
| 09/17/2024 | $9.00 | $9.42 (4.67%) | $9.50 | $8.61 | 24,114 | $9.74 M |
| 09/16/2024 | $8.98 | $8.64 (-3.79%) | $8.98 | $8.34 | 4,100 | $8.93 M |
| 09/13/2024 | $8.57 | $8.98 (4.78%) | $8.99 | $8.57 | 14,400 | $9.29 M |
| 09/12/2024 | $8.36 | $8.99 (7.54%) | $9.03 | $8.05 | 7,931 | $9.30 M |
| 09/11/2024 | $8.11 | $8.20 (1.11%) | $8.37 | $8.03 | 6,308 | $8.48 M |
| 09/10/2024 | $8.14 | $8.10 (-0.49%) | $8.25 | $8.09 | 3,132 | $8.38 M |
| 09/09/2024 | $7.94 | $8.15 (2.64%) | $8.28 | $7.85 | 19,100 | $8.43 M |
| 09/06/2024 | $7.69 | $7.56 (-1.69%) | $7.91 | $7.50 | 7,029 | $7.82 M |
| 09/05/2024 | $8.22 | $7.70 (-6.33%) | $8.22 | $7.70 | 6,009 | $7.96 M |
| 09/04/2024 | $8.02 | $7.52 (-6.23%) | $8.02 | $7.50 | 28,402 | $7.78 M |
| 09/03/2024 | $7.10 | $7.91 (11.41%) | $8.85 | $7.10 | 16,240 | $8.18 M |
| 08/30/2024 | $8.85 | $7.00 (-20.9%) | $9.25 | $6.84 | 71,966 | $7.24 M |
| 08/29/2024 | $9.36 | $9.05 (-3.31%) | $10.24 | $8.85 | 137,182 | $9.36 M |
| 08/28/2024 | $11.87 | $9.50 (-19.97%) | $11.87 | $9.08 | 51,803 | $9.82 M |
| 08/27/2024 | $9.71 | $10.96 (12.87%) | $11.50 | $8.96 | 66,800 | $11.33 M |
| 08/26/2024 | $10.10 | $10.00 (-0.99%) | $11.50 | $9.40 | 89,400 | $10.34 M |
| 08/23/2024 | $8.50 | $9.20 (8.24%) | $9.37 | $8.50 | 26,760 | $9.51 M |
| 08/22/2024 | $8.49 | $8.45 (-0.47%) | $8.65 | $8.41 | 3,033 | $8.74 M |
| 08/21/2024 | $8.53 | $8.65 (1.41%) | $9.14 | $8.53 | 17,100 | $8.95 M |
| 08/20/2024 | $9.08 | $8.91 (-1.87%) | $9.53 | $8.52 | 10,751 | $9.21 M |
| 08/19/2024 | $9.50 | $9.25 (-2.63%) | $10.05 | $8.60 | 14,770 | $9.57 M |
| 08/16/2024 | $10.00 | $9.07 (-9.3%) | $10.25 | $9.07 | 10,815 | $9.38 M |
| 08/15/2024 | $9.36 | $9.30 (-0.64%) | $9.75 | $9.25 | 11,600 | $9.62 M |
| 08/14/2024 | $9.61 | $10.17 (5.83%) | $10.46 | $9.61 | 8,400 | $10.52 M |
| 08/13/2024 | $10.47 | $9.88 (-5.64%) | $10.50 | $9.65 | 9,761 | $10.22 M |
| 08/12/2024 | $10.52 | $9.90 (-5.89%) | $10.79 | $9.70 | 20,100 | $10.24 M |
| 08/09/2024 | $10.82 | $10.68 (-1.29%) | $11.46 | $10.68 | 5,300 | $9.18 M |
| 08/08/2024 | $10.70 | $11.47 (7.2%) | $11.60 | $9.82 | 9,139 | $9.86 M |
| 08/07/2024 | $11.60 | $10.90 (-6.03%) | $11.60 | $10.90 | 1,237 | $9.37 M |
| 08/06/2024 | $10.40 | $10.84 (4.23%) | $11.62 | $10.40 | 10,600 | $9.32 M |
| 08/05/2024 | $10.50 | $10.29 (-2%) | $11.70 | $9.50 | 9,421 | $8.84 M |
| 08/02/2024 | $10.62 | $10.80 (1.69%) | $11.00 | $10.58 | 4,437 | $9.28 M |
| 08/01/2024 | $11.46 | $11.05 (-3.58%) | $12.25 | $10.90 | 6,735 | $9.50 M |
| 07/31/2024 | $10.66 | $11.38 (6.75%) | $12.24 | $10.66 | 19,400 | $9.78 M |
| 07/30/2024 | $11.43 | $10.66 (-6.74%) | $11.43 | $10.66 | 5,653 | $9.16 M |
| 07/29/2024 | $11.53 | $11.15 (-3.3%) | $11.66 | $11.00 | 6,901 | $9.58 M |
| 07/26/2024 | $12.00 | $11.54 (-3.83%) | $12.00 | $11.31 | 6,724 | $9.92 M |
| 07/25/2024 | $11.73 | $11.64 (-0.77%) | $12.25 | $11.63 | 4,106 | $10.00 M |
| 07/24/2024 | $12.19 | $11.72 (-3.86%) | $12.70 | $11.19 | 13,200 | $10.07 M |
| 07/23/2024 | $12.21 | $12.32 (0.9%) | $12.50 | $12.21 | 4,300 | $10.59 M |
| 07/22/2024 | $12.40 | $12.58 (1.45%) | $12.68 | $12.30 | 5,688 | $10.81 M |
| 07/19/2024 | $12.92 | $12.78 (-1.08%) | $13.00 | $12.39 | 3,785 | $10.98 M |
| 07/18/2024 | $12.00 | $12.51 (4.25%) | $13.00 | $12.00 | 2,916 | $10.75 M |
| 07/17/2024 | $12.02 | $12.98 (7.99%) | $13.19 | $12.02 | 11,040 | $11.15 M |
| 07/16/2024 | $12.49 | $12.50 (0.08%) | $12.60 | $12.35 | 4,480 | $10.74 M |
| 07/15/2024 | $12.19 | $12.65 (3.77%) | $12.75 | $11.74 | 14,307 | $10.87 M |
| 07/12/2024 | $12.51 | $12.16 (-2.8%) | $12.51 | $11.74 | 2,443 | $10.45 M |
| 07/11/2024 | $12.31 | $12.00 (-2.52%) | $12.63 | $12.00 | 54,381 | $10.31 M |
| 07/10/2024 | $12.35 | $12.55 (1.62%) | $12.90 | $12.35 | 3,812 | $10.79 M |
| 07/09/2024 | $12.61 | $12.86 (1.98%) | $13.30 | $12.55 | 4,663 | $11.05 M |
| 07/08/2024 | $12.75 | $13.15 (3.14%) | $13.23 | $12.58 | 7,832 | $11.30 M |
| 07/05/2024 | $11.24 | $12.59 (12.01%) | $12.99 | $10.99 | 19,420 | $10.82 M |
| 07/03/2024 | $11.75 | $11.64 (-0.94%) | $12.10 | $11.61 | 3,006 | $10.00 M |
| 07/02/2024 | $12.30 | $12.26 (-0.33%) | $12.98 | $12.09 | 4,241 | $10.54 M |
| 07/01/2024 | $12.13 | $12.61 (3.96%) | $13.02 | $11.34 | 12,944 | $10.84 M |