NASDAQ : AVTX
Avalo Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 7.44 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 399.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Avalo Therapeutics, Inc. (AVTX) closed at 7.16 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 | 7.13 | 7.44 | 7 | 7.16 | 436,656 | -0.14% |
| 2026-10-30 | 7.38 | 7.47 | 7.05 | 7.17 | 1,534,540 | -3.63% |
| 2026-10-29 | 7.18 | 7.708 | 7.18 | 7.44 | 2,274,214 | +4.49% |
| 2026-10-28 | 6.66 | 7.145 | 6.66 | 7.12 | 2,167,454 | +5.48% |
| 2026-10-27 | 6.91 | 6.98 | 6.58 | 6.75 | 2,643,477 | -0.30% |
| 2026-10-26 | 6.82 | 7.13 | 6.56 | 6.77 | 2,370,681 | -2.31% |
| 2026-10-23 | 7.27 | 7.5 | 6.53 | 6.93 | 4,551,356 | -6.98% |
| 2026-10-22 | 8.99 | 9.35 | 6.85 | 7.45 | 26,189,975 | -39.23% |
| 2026-10-21 | 12.41 | 13.18 | 12.22 | 12.26 | 930,224 | -0.81% |
| 2026-10-20 | 11.61 | 12.852 | 11.26 | 12.36 | 1,869,562 | +6.64% |
| 2026-10-19 | 11.37 | 11.96 | 11.21 | 11.59 | 2,221,902 | +2.84% |
| 2026-10-16 | 12.05 | 12.05 | 11.23 | 11.27 | 969,409 | -6.16% |
| 2026-10-15 | 11.93 | 12.345 | 11.7 | 12.01 | 936,279 | +1.44% |
| 2026-10-14 | 11.9 | 12.12 | 11.58 | 11.84 | 1,234,364 | -1.42% |
| 2026-10-13 | 13.23 | 13.23 | 11.99 | 12.01 | 1,648,484 | -9.29% |
| 2026-10-12 | 13.56 | 13.69 | 13.13 | 13.24 | 499,982 | -3.00% |
| 2026-10-09 | 13.42 | 13.82 | 13.355 | 13.65 | 648,036 | +1.64% |
| 2026-10-08 | 13.45 | 13.6 | 12.77 | 13.43 | 988,473 | -1.10% |
| 2026-10-07 | 13.43 | 13.98 | 13.3 | 13.58 | 718,224 | -0.07% |
| 2026-10-06 | 14.58 | 14.581 | 13.23 | 13.59 | 953,101 | -6.92% |
| 2026-10-05 | 15.09 | 15.09 | 14.39 | 14.6 | 736,747 | -2.60% |
| 2026-10-02 | 15.05 | 15.16 | 14.308 | 14.99 | 948,102 | +0.27% |
| 2026-10-01 | 15.24 | 15.57 | 14.78 | 14.95 | 930,973 | -2.48% |
| 2026-09-30 | 15.8 | 15.99 | 15.14 | 15.33 | 1,432,231 | -1.60% |
| 2026-09-29 | 15.16 | 15.67 | 14.74 | 15.58 | 1,331,198 | +3.32% |
| 2026-09-28 | 15.47 | 15.47 | 14.97 | 15.08 | 747,791 | -2.52% |
| 2026-09-25 | 15.75 | 15.81 | 15 | 15.47 | 1,433,014 | -1.59% |
| 2026-09-24 | 15.24 | 16.1 | 14.58 | 15.72 | 1,896,700 | +2.75% |
| 2026-09-23 | 16.4 | 16.49 | 15.13 | 15.3 | 1,111,166 | -7.33% |
| 2026-09-22 | 16.44 | 16.865 | 16.28 | 16.51 | 585,099 | +2.10% |
| 2026-09-21 | 16.57 | 16.75 | 15.92 | 16.17 | 542,438 | -2.41% |
| 2026-09-18 | 16.66 | 16.925 | 16.34 | 16.57 | 3,233,360 | -0.72% |
| 2026-09-17 | 17.105 | 17.19 | 16.52 | 16.69 | 690,844 | +0.66% |
| 2026-09-16 | 16.17 | 16.695 | 15.87 | 16.58 | 1,443,197 | +3.17% |
| 2026-09-15 | 16.13 | 16.69 | 15.39 | 16.07 | 1,102,252 | -0.68% |
| 2026-09-14 | 16.43 | 16.53 | 16.12 | 16.18 | 908,054 | +0.37% |
| 2026-09-11 | 17.42 | 18.135 | 16.02 | 16.12 | 2,523,944 | -6.17% |
| 2026-09-10 | 17.92 | 18.05 | 17.15 | 17.18 | 913,372 | -5.66% |
| 2026-09-09 | 19.47 | 19.74 | 18.035 | 18.21 | 725,540 | -7.61% |
| 2026-09-08 | 19.01 | 20.49 | 18.95 | 19.71 | 779,339 | +2.50% |
| 2026-09-04 | 18.81 | 19.62 | 18.79 | 19.23 | 632,507 | +1.21% |
| 2026-09-03 | 19.57 | 19.57 | 18.73 | 19 | 673,247 | -1.76% |
| 2026-09-02 | 19 | 19.855 | 19 | 19.34 | 987,857 | +2.06% |
| 2026-09-01 | 19.19 | 19.7 | 18.85 | 18.95 | 606,641 | -2.02% |
| 2026-08-31 | 19.4 | 19.58 | 19 | 19.34 | 1,376,320 | -1.28% |
| 2026-08-28 | 19.87 | 20.175 | 19.54 | 19.59 | 738,275 | -2.29% |
| 2026-08-27 | 20.47 | 20.568 | 19.91 | 20.05 | 420,204 | -2.43% |
| 2026-08-26 | 19.74 | 20.94 | 19.61 | 20.55 | 813,930 | +4.10% |
| 2026-08-25 | 19.54 | 20.05 | 19.36 | 19.74 | 1,014,955 | +2.44% |
| 2026-08-24 | 19.86 | 19.86 | 18.88 | 19.27 | 758,750 | -2.82% |
| 2026-08-21 | 20.02 | 20.19 | 19.58 | 19.83 | 569,829 | +0.05% |
| 2026-08-20 | 20.38 | 20.59 | 19.49 | 19.82 | 697,901 | -4.48% |
| 2026-08-19 | 20.41 | 21.02 | 20.14 | 20.75 | 998,124 | +5.28% |
| 2026-08-18 | 19.91 | 20.46 | 19.62 | 19.71 | 1,069,154 | -1.20% |
| 2026-08-17 | 19.48 | 20.07 | 19.325 | 19.95 | 646,695 | +1.84% |
| 2026-08-14 | 19.13 | 19.63 | 18.34 | 19.59 | 387,509 | +0.72% |
| 2026-08-13 | 19.65 | 19.67 | 19.19 | 19.45 | 391,049 | -0.51% |
| 2026-08-12 | 19.52 | 19.77 | 19.27 | 19.55 | 317,035 | +0.41% |
| 2026-08-11 | 19.67 | 20.005 | 18.86 | 19.47 | 714,964 | -1.52% |
| 2026-08-10 | 18.25 | 20 | 18 | 19.77 | 977,774 | +7.91% |
| 2026-08-07 | 18.87 | 19.05 | 17.9 | 18.32 | 703,765 | -2.03% |
| 2026-08-06 | 17.87 | 19.84 | 17.87 | 18.7 | 596,211 | -0.74% |
| 2026-08-05 | 18.65 | 19.38 | 18.33 | 18.84 | 734,417 | +1.67% |
| 2026-08-04 | 18.37 | 18.69 | 17.64 | 18.53 | 1,157,455 | +2.66% |
| 2026-08-03 | 18.26 | 18.695 | 17.75 | 18.05 | 536,360 | -1.10% |
| 2026-07-31 | 19.5 | 19.73 | 18.24 | 18.25 | 895,230 | -5.88% |
| 2026-07-30 | 19.02 | 19.88 | 18.98 | 19.39 | 934,402 | +2.00% |
| 2026-07-29 | 19.68 | 19.795 | 18.71 | 19.01 | 789,546 | -2.61% |
| 2026-07-28 | 19.38 | 19.97 | 18.625 | 19.52 | 815,661 | +0.10% |
| 2026-07-27 | 18.495 | 20.01 | 18.315 | 19.5 | 1,168,045 | +5.75% |
| 2026-07-24 | 18.01 | 18.53 | 17.55 | 18.44 | 799,737 | +3.83% |
| 2026-07-23 | 17.84 | 18.28 | 17.75 | 17.76 | 521,706 | -2.15% |
| 2026-07-22 | 18.54 | 18.96 | 18.01 | 18.15 | 646,905 | -3.56% |
| 2026-07-21 | 18.11 | 19.01 | 18.09 | 18.82 | 1,109,594 | +3.35% |
| 2026-07-20 | 19.45 | 19.825 | 18.03 | 18.21 | 707,676 | -5.99% |
| 2026-07-17 | 17.79 | 19.485 | 17.54 | 19.37 | 1,244,553 | +8.33% |
| 2026-07-16 | 18.33 | 18.89 | 17.78 | 17.88 | 1,269,325 | -3.61% |
| 2026-07-15 | 18.22 | 18.7 | 18.05 | 18.55 | 618,010 | +0.71% |
| 2026-07-14 | 19.05 | 19.12 | 18.34 | 18.42 | 850,569 | -2.59% |
| 2026-07-13 | 18.93 | 18.95 | 18.078 | 18.91 | 698,842 | -1.56% |
| 2026-07-10 | 19.86 | 20.45 | 18.42 | 19.21 | 852,798 | -3.71% |
| 2026-07-09 | 19.2 | 20.02 | 19.12 | 19.95 | 1,004,132 | +3.85% |
| 2026-07-08 | 18.97 | 19.84 | 18.36 | 19.21 | 1,296,636 | -0.21% |
| 2026-07-07 | 20.4 | 20.65 | 19.21 | 19.25 | 1,443,076 | -3.56% |
| 2026-07-06 | 19.2 | 20.35 | 19.12 | 19.96 | 1,615,154 | +5.94% |
| 2026-07-02 | 17.45 | 18.965 | 17.27 | 18.84 | 1,815,898 | +8.96% |
| 2026-07-01 | 18.43 | 18.99 | 17.23 | 17.29 | 1,860,574 | -6.44% |
| 2026-06-30 | 19.45 | 20.1 | 18.29 | 18.48 | 2,399,792 | -4.20% |
| 2026-06-29 | 18.16 | 19.485 | 17.95 | 19.29 | 1,580,604 | +5.99% |
| 2026-06-26 | 18.29 | 18.46 | 17.63 | 18.2 | 8,576,599 | +1.11% |
| 2026-06-25 | 18.17 | 18.69 | 17.89 | 18 | 1,689,269 | -0.88% |
| 2026-06-24 | 18.03 | 18.44 | 17.775 | 18.16 | 1,286,953 | +1.85% |
| 2026-06-23 | 16.78 | 18.54 | 16.71 | 17.83 | 1,969,535 | +4.39% |
| 2026-06-22 | 14.86 | 17.41 | 14.71 | 17.08 | 2,539,849 | +16.19% |
| 2026-06-18 | 15.66 | 15.93 | 14.59 | 14.7 | 6,417,380 | -4.55% |
| 2026-06-17 | 14.41 | 15.5 | 14.27 | 15.4 | 1,165,482 | +7.47% |
| 2026-06-16 | 14.59 | 14.675 | 14 | 14.33 | 1,543,472 | -1.85% |
| 2026-06-15 | 15.01 | 15.23 | 14.51 | 14.6 | 950,291 | -1.08% |
| 2026-06-12 | 14.09 | 14.82 | 13.96 | 14.76 | 1,120,669 | +7.97% |
| 2026-06-11 | 13.09 | 13.89 | 13 | 13.67 | 817,301 | +4.35% |
| 2026-06-10 | 12.84 | 13.27 | 12.81 | 13.1 | 1,635,198 | +1.55% |
| 2026-06-09 | 12.93 | 13.43 | 12.52 | 12.9 | 1,296,506 | +1.26% |
| 2026-06-08 | 13.25 | 13.61 | 12.685 | 12.74 | 1,044,946 | -2.75% |
| 2026-06-05 | 13.62 | 13.762 | 12.89 | 13.1 | 1,757,650 | -3.75% |
| 2026-06-04 | 13.71 | 14.37 | 13.285 | 13.61 | 1,353,601 | -0.95% |
| 2026-06-03 | 14.2 | 14.706 | 13.65 | 13.74 | 2,515,412 | -1.58% |
| 2026-06-02 | 15.44 | 15.62 | 13.78 | 13.96 | 1,604,169 | -11.37% |
| 2026-06-01 | 15.95 | 16.41 | 15.6 | 15.75 | 824,042 | -1.25% |
| 2026-05-29 | 16.085 | 16.4 | 15.66 | 15.95 | 1,075,997 | -1.12% |
| 2026-05-28 | 15.79 | 16.3 | 15.27 | 16.13 | 1,738,350 | +2.15% |
| 2026-05-27 | 15.99 | 16.48 | 15.71 | 15.79 | 972,126 | -1.44% |
| 2026-05-26 | 16.57 | 16.57 | 15.9 | 16.02 | 1,381,386 | -2.02% |
| 2026-05-22 | 16.6 | 17.01 | 16.02 | 16.35 | 1,317,318 | -1.51% |
| 2026-05-21 | 16.07 | 17.1 | 15.92 | 16.6 | 1,363,643 | +1.90% |
| 2026-05-20 | 16.18 | 17.07 | 16.09 | 16.29 | 1,316,567 | +0.12% |
| 2026-05-19 | 16.25 | 17.21 | 15.285 | 16.27 | 1,670,960 | +0.68% |
| 2026-05-18 | 17.725 | 17.9 | 15.52 | 16.16 | 2,542,070 | -8.91% |
| 2026-05-15 | 18.76 | 19 | 17.41 | 17.74 | 1,534,181 | -6.68% |
| 2026-05-14 | 19.73 | 19.765 | 18.77 | 19.01 | 1,706,661 | -4.23% |
| 2026-05-13 | 20.21 | 20.21 | 19.39 | 19.85 | 1,565,215 | -0.45% |