5 DAY PERFORMANCE
-2.25%
1 MONTH PERFORMANCE
-11.34%
3 MONTH PERFORMANCE
-46.80%
6 MONTH PERFORMANCE
-68.49%
YEAR-TO-DATE PERFORMANCE
-47.38%
1 YEAR PERFORMANCE
-59.23%
Avalo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $3.88 | $3.91 (0.77%) | $4.22 | $3.86 | 89.19 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 | $45.55 M |
| 05/07/2025 | $4.80 | $4.45 (-7.29%) | $4.93 | $4.41 | 193.15 K | $46.60 M |
| 05/06/2025 | $5.05 | $4.78 (-5.35%) | $5.26 | $4.56 | 34.61 K | $50.06 M |
| 05/05/2025 | $4.92 | $5.02 (2.03%) | $5.11 | $4.68 | 29.11 K | $52.57 M |
| 05/02/2025 | $5.12 | $5.04 (-1.56%) | $5.31 | $4.82 | 58.85 K | $52.78 M |
| 05/01/2025 | $5.01 | $5.04 (0.6%) | $5.32 | $4.80 | 32.93 K | $52.78 M |
| 04/30/2025 | $5.07 | $4.98 (-1.78%) | $5.47 | $4.92 | 64.49 K | $52.15 M |
| 04/29/2025 | $4.73 | $5.00 (5.71%) | $5.08 | $4.56 | 46.32 K | $52.36 M |
| 04/28/2025 | $4.88 | $4.73 (-3.07%) | $4.88 | $4.53 | 39.10 K | $49.53 M |
| 04/25/2025 | $4.80 | $4.78 (-0.42%) | $4.89 | $4.63 | 23.10 K | $38.85 M |
| 04/24/2025 | $5.08 | $4.88 (-3.94%) | $5.08 | $4.77 | 38.30 K | $39.67 M |
| 04/23/2025 | $5.00 | $4.95 (-1%) | $5.26 | $4.80 | 45.54 K | $40.24 M |
| 04/22/2025 | $4.40 | $4.87 (10.68%) | $4.97 | $4.40 | 75.40 K | $39.59 M |
| 04/21/2025 | $4.34 | $4.41 (1.61%) | $4.77 | $4.15 | 87.21 K | $35.85 M |
| 04/17/2025 | $4.66 | $4.41 (-5.36%) | $4.95 | $4.31 | 74.41 K | $35.85 M |
| 04/16/2025 | $4.85 | $4.63 (-4.54%) | $5.09 | $4.60 | 26.50 K | $37.64 M |
| 04/15/2025 | $5.32 | $4.90 (-7.89%) | $5.85 | $4.59 | 260.63 K | $39.83 M |
| 04/14/2025 | $4.90 | $5.38 (9.8%) | $5.44 | $4.64 | 92.80 K | $43.73 M |
| 04/11/2025 | $5.04 | $4.90 (-2.78%) | $5.15 | $4.75 | 33.44 K | $39.83 M |
| 04/10/2025 | $5.16 | $4.94 (-4.26%) | $5.75 | $4.44 | 63.12 K | $40.15 M |
| 04/09/2025 | $5.43 | $5.10 (-6.08%) | $5.44 | $5.02 | 64.60 K | $41.46 M |
| 04/08/2025 | $6.31 | $5.49 (-13%) | $6.66 | $5.36 | 46.63 K | $44.63 M |
| 04/07/2025 | $5.71 | $5.76 (0.88%) | $5.93 | $5.00 | 34.24 K | $46.82 M |
| 04/04/2025 | $6.52 | $5.80 (-11.04%) | $6.52 | $5.56 | 51.23 K | $47.15 M |
| 04/03/2025 | $6.90 | $6.59 (-4.49%) | $7.00 | $6.40 | 41.24 K | $53.57 M |
| 04/02/2025 | $6.98 | $7.08 (1.43%) | $7.41 | $6.98 | 25.66 K | $57.55 M |
| 04/01/2025 | $8.37 | $6.85 (-18.16%) | $8.37 | $6.81 | 28.47 K | $55.68 M |
| 03/31/2025 | $8.17 | $8.01 (-1.96%) | $8.46 | $7.72 | 39.40 K | $65.11 M |
| 03/28/2025 | $8.57 | $8.46 (-1.28%) | $8.90 | $8.16 | 36.74 K | $68.77 M |
| 03/27/2025 | $8.40 | $8.73 (3.93%) | $9.00 | $7.88 | 83.70 K | $70.96 M |
| 03/26/2025 | $8.90 | $8.36 (-6.07%) | $8.99 | $8.04 | 35.00 K | $67.95 M |
| 03/25/2025 | $8.47 | $8.54 (0.83%) | $9.70 | $8.14 | 300.70 K | $69.42 M |
| 03/24/2025 | $7.60 | $7.63 (0.39%) | $7.63 | $6.98 | 19.40 K | $62.02 M |
| 03/21/2025 | $7.90 | $7.66 (-3.04%) | $8.19 | $7.47 | 33.90 K | $62.26 M |
| 03/20/2025 | $7.65 | $8.22 (7.45%) | $8.30 | $7.65 | 28.10 K | $66.82 M |
| 03/19/2025 | $7.60 | $7.99 (5.13%) | $8.00 | $7.60 | 8.12 K | $64.95 M |
| 03/18/2025 | $7.70 | $7.77 (0.91%) | $7.88 | $7.28 | 25.80 K | $63.16 M |
| 03/17/2025 | $7.69 | $7.69 (0%) | $7.80 | $7.06 | 34.51 K | $62.51 M |
| 03/14/2025 | $7.43 | $7.39 (-0.54%) | $7.56 | $7.09 | 36.40 K | $60.07 M |
| 03/13/2025 | $7.64 | $7.42 (-2.88%) | $7.98 | $7.21 | 33.40 K | $60.31 M |
| 03/12/2025 | $8.05 | $7.70 (-4.35%) | $8.11 | $7.41 | 27.45 K | $62.59 M |
| 03/11/2025 | $7.14 | $7.99 (11.9%) | $8.40 | $7.07 | 1.23 M | $64.95 M |
| 03/10/2025 | $7.80 | $7.19 (-7.82%) | $8.25 | $7.01 | 44.01 K | $58.44 M |
| 03/07/2025 | $7.36 | $7.76 (5.43%) | $8.90 | $7.00 | 124.93 K | $63.08 M |
| 03/06/2025 | $6.85 | $7.33 (7.01%) | $7.71 | $6.83 | 21.92 K | $59.58 M |
| 03/05/2025 | $6.94 | $6.98 (0.58%) | $7.17 | $6.48 | 29.22 K | $56.74 M |
| 03/04/2025 | $6.38 | $6.90 (8.15%) | $7.28 | $6.38 | 24.91 K | $56.09 M |
| 03/03/2025 | $7.31 | $6.70 (-8.34%) | $7.31 | $6.55 | 25.96 K | $54.46 M |
| 02/28/2025 | $6.99 | $7.31 (4.58%) | $7.33 | $6.35 | 48.82 K | $59.42 M |
| 02/27/2025 | $6.83 | $6.60 (-3.37%) | $6.90 | $6.49 | 14.90 K | $53.65 M |
| 02/26/2025 | $7.15 | $6.70 (-6.29%) | $7.15 | $6.70 | 24.60 K | $54.46 M |
| 02/25/2025 | $8.10 | $7.25 (-10.49%) | $8.10 | $6.82 | 52.03 K | $58.93 M |
| 02/24/2025 | $8.71 | $8.10 (-7%) | $11.23 | $8.00 | 175.54 K | $65.84 M |
| 02/21/2025 | $7.98 | $8.44 (5.76%) | $8.65 | $7.36 | 47.95 K | $68.60 M |
| 02/20/2025 | $7.28 | $7.16 (-1.65%) | $7.28 | $6.81 | 21.44 K | $58.20 M |
| 02/19/2025 | $7.12 | $6.99 (-1.83%) | $7.18 | $6.88 | 32.67 K | $56.82 M |
| 02/18/2025 | $7.47 | $7.09 (-5.09%) | $7.47 | $7.01 | 26.60 K | $57.63 M |
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.
