NASDAQ : AVLN
Avalyn Pharma Inc. — Price history
Healthcare · Biotechnology · United States
Last price 25.71 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.14B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avalyn Pharma Inc. (AVLN) closed at 25.675 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.8 | 26.44 | 25.1 | 25.675 | 142,088 | +0.18% |
| 2026-10-30 | 25.71 | 26.17 | 24.845 | 25.63 | 343,494 | -0.31% |
| 2026-10-29 | 26.09 | 26.2 | 25.17 | 25.71 | 593,265 | -0.12% |
| 2026-10-28 | 25.68 | 26.739 | 24.82 | 25.74 | 1,085,547 | -0.35% |
| 2026-10-27 | 27 | 27.2 | 25.28 | 25.83 | 961,285 | -4.83% |
| 2026-10-26 | 26.2 | 28.515 | 25.475 | 27.14 | 411,771 | +4.22% |
| 2026-10-23 | 27.21 | 27.21 | 25.43 | 26.04 | 320,312 | -4.44% |
| 2026-10-22 | 25.12 | 27.57 | 25.1 | 27.25 | 286,743 | +8.52% |
| 2026-10-21 | 24.74 | 25.57 | 22.99 | 25.11 | 209,634 | +1.95% |
| 2026-10-20 | 23.33 | 24.75 | 22.24 | 24.63 | 217,518 | +5.57% |
| 2026-10-19 | 23.95 | 24.3 | 23.07 | 23.33 | 180,005 | -1.39% |
| 2026-10-16 | 24.72 | 24.72 | 23.53 | 23.66 | 291,442 | -3.98% |
| 2026-10-15 | 23.88 | 25.14 | 23.585 | 24.64 | 199,362 | +4.01% |
| 2026-10-14 | 23.69 | 24.145 | 22.68 | 23.69 | 267,770 | -0.21% |
| 2026-10-13 | 24.66 | 25.27 | 23.079 | 23.74 | 403,934 | -4.27% |
| 2026-10-12 | 25.64 | 25.93 | 24.7 | 24.8 | 133,319 | -3.73% |
| 2026-10-09 | 25.7 | 26.325 | 25.22 | 25.76 | 241,837 | +0.16% |
| 2026-10-08 | 25.32 | 25.82 | 24.14 | 25.72 | 883,826 | +0.74% |
| 2026-10-07 | 25.3 | 26.31 | 25.255 | 25.53 | 202,933 | +0.39% |
| 2026-10-06 | 27.22 | 27.22 | 25.06 | 25.43 | 260,610 | -5.92% |
| 2026-10-05 | 27.98 | 28.21 | 26.26 | 27.03 | 427,271 | -3.91% |
| 2026-10-02 | 28.59 | 28.92 | 27.72 | 28.13 | 526,199 | +2.59% |
| 2026-10-01 | 28.48 | 28.69 | 26.86 | 27.42 | 423,592 | -3.76% |
| 2026-09-30 | 27.05 | 29 | 26.57 | 28.49 | 347,615 | +5.13% |
| 2026-09-29 | 27.67 | 28.67 | 27.01 | 27.1 | 421,962 | -4.31% |
| 2026-09-28 | 27.92 | 28.8 | 27.265 | 28.32 | 205,865 | +0.85% |
| 2026-09-25 | 28.52 | 28.525 | 27 | 28.08 | 223,128 | -1.65% |
| 2026-09-24 | 29.7 | 30.16 | 27.4 | 28.55 | 221,183 | -3.77% |
| 2026-09-23 | 32.19 | 32.535 | 29.14 | 29.67 | 252,042 | -8.57% |
| 2026-09-22 | 31.94 | 33.18 | 31 | 32.45 | 233,277 | +2.62% |
| 2026-09-21 | 31.34 | 33 | 30.97 | 31.62 | 177,307 | +0.32% |
| 2026-09-18 | 33.15 | 34.04 | 31.175 | 31.52 | 664,783 | -5.71% |
| 2026-09-17 | 35.26 | 35.46 | 31.77 | 33.43 | 317,013 | -3.69% |
| 2026-09-16 | 34.38 | 35.2 | 34.095 | 34.71 | 244,455 | +1.25% |
| 2026-09-15 | 35.01 | 35.53 | 32.59 | 34.28 | 227,176 | -2.00% |
| 2026-09-14 | 33.4 | 36.42 | 33.4 | 34.98 | 494,139 | +4.20% |
| 2026-09-11 | 35.15 | 35.39 | 33.56 | 33.57 | 132,883 | -3.17% |
| 2026-09-10 | 35.26 | 36.18 | 34.22 | 34.67 | 129,054 | -3.37% |
| 2026-09-09 | 37.3 | 37.688 | 35.6 | 35.88 | 168,567 | -4.63% |
| 2026-09-08 | 37.15 | 38.695 | 36.81 | 37.62 | 302,175 | +0.62% |
| 2026-09-04 | 35.21 | 38.34 | 34.9 | 37.39 | 243,509 | +5.50% |
| 2026-09-03 | 35.85 | 36.34 | 34.37 | 35.44 | 150,941 | -0.39% |
| 2026-09-02 | 35.29 | 36.21 | 34.62 | 35.58 | 181,851 | +0.85% |
| 2026-09-01 | 34.63 | 35.82 | 34.31 | 35.28 | 183,577 | +1.58% |
| 2026-08-31 | 34.52 | 35.61 | 34.22 | 34.73 | 333,131 | +0.12% |
| 2026-08-28 | 36.45 | 36.45 | 34.37 | 34.69 | 202,893 | -4.98% |
| 2026-08-27 | 36.82 | 37.52 | 36.19 | 36.51 | 129,008 | -1.43% |
| 2026-08-26 | 38.02 | 38.37 | 36.39 | 37.04 | 142,601 | -3.04% |
| 2026-08-25 | 37.99 | 39.105 | 37.87 | 38.2 | 108,363 | +1.35% |
| 2026-08-24 | 38.49 | 38.955 | 36.63 | 37.69 | 158,377 | -1.77% |
| 2026-08-21 | 37.13 | 39.68 | 37.06 | 38.37 | 159,499 | +3.34% |
| 2026-08-20 | 38.65 | 39.57 | 36.7 | 37.13 | 179,276 | -4.72% |
| 2026-08-19 | 39.64 | 40.03 | 38.53 | 38.97 | 141,729 | +0.28% |
| 2026-08-18 | 38.25 | 40.17 | 36.17 | 38.86 | 194,791 | +1.59% |
| 2026-08-17 | 38.84 | 39.625 | 37.87 | 38.25 | 148,863 | -2.55% |
| 2026-08-14 | 36.8 | 39.475 | 35.07 | 39.25 | 193,374 | +7.30% |
| 2026-08-13 | 37.48 | 38 | 35.7 | 36.58 | 266,309 | -2.14% |
| 2026-08-12 | 36.44 | 39.99 | 35.305 | 37.38 | 378,237 | +5.41% |
| 2026-08-11 | 34.82 | 35.835 | 34.3 | 35.46 | 219,806 | +2.60% |
| 2026-08-10 | 34.13 | 35.2 | 32.84 | 34.56 | 145,076 | +1.89% |
| 2026-08-07 | 33 | 34.15 | 32.25 | 33.92 | 120,915 | +3.73% |
| 2026-08-06 | 32.2 | 33.28 | 31.38 | 32.7 | 122,725 | +2.19% |
| 2026-08-05 | 31 | 32.04 | 30.76 | 32 | 188,930 | +4.13% |
| 2026-08-04 | 28.46 | 31.49 | 28.05 | 30.73 | 176,668 | +7.82% |
| 2026-08-03 | 29.17 | 29.335 | 27.57 | 28.5 | 110,852 | -1.01% |
| 2026-07-31 | 29.5 | 29.505 | 27.92 | 28.79 | 126,781 | -1.77% |
| 2026-07-30 | 27.9 | 29.71 | 27.885 | 29.31 | 118,569 | +4.31% |
| 2026-07-29 | 28.2 | 28.44 | 27 | 28.1 | 112,287 | +1.12% |
| 2026-07-28 | 27.86 | 28.1 | 26.81 | 27.79 | 186,842 | +0.62% |
| 2026-07-27 | 28.25 | 29.1 | 27.425 | 27.62 | 193,541 | -1.18% |
| 2026-07-24 | 29.98 | 30.26 | 27.84 | 27.95 | 139,587 | -5.99% |
| 2026-07-23 | 28.37 | 29.92 | 28.37 | 29.73 | 281,812 | +3.52% |
| 2026-07-22 | 28.66 | 30.45 | 28.25 | 28.72 | 293,985 | -1.07% |
| 2026-07-21 | 28.38 | 29.14 | 28.01 | 29.03 | 307,466 | +1.40% |
| 2026-07-20 | 28.31 | 29.02 | 27.84 | 28.63 | 195,722 | +1.17% |
| 2026-07-17 | 25.25 | 29.27 | 24.9 | 28.3 | 364,051 | +10.20% |
| 2026-07-16 | 27.31 | 28.505 | 25.07 | 25.68 | 289,727 | -6.28% |
| 2026-07-15 | 28.48 | 28.9 | 27.29 | 27.4 | 232,141 | -3.11% |
| 2026-07-14 | 28 | 29.145 | 27.05 | 28.28 | 203,783 | +1.58% |
| 2026-07-13 | 28.17 | 28.705 | 26.92 | 27.84 | 247,500 | -0.78% |
| 2026-07-10 | 28.67 | 28.7 | 27.07 | 28.06 | 322,027 | -2.97% |
| 2026-07-09 | 28.95 | 29.405 | 28.36 | 28.92 | 228,660 | -0.07% |
| 2026-07-08 | 28.43 | 29.48 | 28.09 | 28.94 | 419,968 | +1.83% |
| 2026-07-07 | 28.27 | 29.19 | 27.33 | 28.42 | 406,256 | +2.78% |
| 2026-07-06 | 29.42 | 29.42 | 27.355 | 27.65 | 518,808 | -7.00% |
| 2026-07-02 | 30.14 | 31.075 | 28.57 | 29.73 | 582,507 | -1.46% |
| 2026-07-01 | 32.92 | 32.92 | 29.57 | 30.17 | 785,936 | -8.35% |
| 2026-06-30 | 31.27 | 33.32 | 30.215 | 32.92 | 540,854 | +6.19% |
| 2026-06-29 | 30.51 | 32.239 | 30.29 | 31 | 349,660 | +0.94% |
| 2026-06-26 | 28.71 | 31.61 | 27.415 | 30.71 | 2,402,478 | +5.97% |
| 2026-06-25 | 30.09 | 30.54 | 28.255 | 28.98 | 279,422 | -3.69% |
| 2026-06-24 | 32.1 | 33.22 | 29.8 | 30.09 | 217,075 | -6.81% |
| 2026-06-23 | 32.71 | 33.24 | 30.3 | 32.29 | 350,573 | -2.06% |
| 2026-06-22 | 31.71 | 33.193 | 30.265 | 32.97 | 503,896 | +4.83% |
| 2026-06-18 | 29.6 | 32.165 | 29.32 | 31.45 | 1,515,228 | +7.30% |
| 2026-06-17 | 28.02 | 31.14 | 28 | 29.31 | 543,613 | +4.42% |
| 2026-06-16 | 28.26 | 29.78 | 28 | 28.07 | 383,857 | -2.37% |
| 2026-06-15 | 30.69 | 32.185 | 28.37 | 28.75 | 275,599 | -4.42% |
| 2026-06-12 | 28.17 | 30.45 | 26.02 | 30.08 | 286,486 | +7.16% |
| 2026-06-11 | 28.25 | 28.95 | 27.6 | 28.07 | 199,621 | -1.61% |
| 2026-06-10 | 29 | 31 | 28.47 | 28.53 | 342,827 | -0.49% |
| 2026-06-09 | 28.19 | 29.41 | 27.255 | 28.67 | 200,671 | +2.17% |
| 2026-06-08 | 27.62 | 29 | 26.195 | 28.06 | 272,294 | +3.70% |
| 2026-06-05 | 27.19 | 29.51 | 25.775 | 27.06 | 327,006 | +0.26% |
| 2026-06-04 | 26.42 | 28 | 25.705 | 26.99 | 215,960 | +2.23% |
| 2026-06-03 | 25.72 | 27.23 | 24.15 | 26.4 | 206,361 | +2.64% |
| 2026-06-02 | 26.4 | 27.465 | 25.7 | 25.72 | 149,989 | -3.53% |
| 2026-06-01 | 28.25 | 28.878 | 25.69 | 26.66 | 155,785 | -7.37% |
| 2026-05-29 | 28.41 | 29.8 | 26.88 | 28.78 | 268,113 | +1.37% |
| 2026-05-28 | 26.99 | 29.74 | 26.99 | 28.39 | 394,974 | +5.85% |
| 2026-05-27 | 26.7 | 28.865 | 26.12 | 26.82 | 213,197 | +0.45% |
| 2026-05-26 | 29.68 | 29.8 | 26.325 | 26.7 | 367,898 | -7.42% |
| 2026-05-22 | 28.45 | 29.67 | 26.68 | 28.84 | 321,470 | +1.51% |
| 2026-05-21 | 27.61 | 28.61 | 26.68 | 28.41 | 240,534 | +1.36% |
| 2026-05-20 | 26.63 | 28.495 | 26.01 | 28.03 | 181,017 | -0.28% |
| 2026-05-19 | 26.75 | 28.61 | 26 | 28.11 | 126,126 | +5.56% |
| 2026-05-18 | 29.52 | 29.8 | 25.21 | 26.63 | 430,257 | -10.76% |
| 2026-05-15 | 29.69 | 31 | 28.005 | 29.84 | 205,029 | -2.55% |
| 2026-05-14 | 30.77 | 31.34 | 28.795 | 30.62 | 178,226 | -0.68% |
| 2026-05-13 | 29.92 | 32.225 | 28.358 | 30.83 | 402,327 | +3.11% |