Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avalo Therapeutics Inc
(NQ:
AVTX
)
11.69
-0.06 (-0.55%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
11.80
11.94
11.42
11.69
12,696
-0.06(-0.55%)
May 30, 2024
12.08
12.70
11.62
11.75
8,524
-0.33(-2.73%)
May 29, 2024
11.64
12.90
11.62
12.08
14,610
+0.57(+4.95%)
May 28, 2024
13.07
13.07
11.51
11.51
16,107
-1.59(-12.14%)
May 24, 2024
10.98
13.23
10.98
13.10
44,830
+1.95(+17.49%)
May 23, 2024
10.63
11.30
10.31
11.15
26,054
+0.36(+3.34%)
May 22, 2024
11.09
11.09
10.26
10.79
11,865
-0.13(-1.19%)
May 21, 2024
10.71
11.20
10.54
10.92
15,368
-0.18(-1.62%)
May 20, 2024
9.620
11.48
9.315
11.10
58,985
+1.51(+15.75%)
May 17, 2024
9.640
10.07
8.917
9.590
64,464
-0.05(-0.52%)
May 16, 2024
10.18
10.37
9.633
9.640
24,700
-0.75(-7.22%)
May 15, 2024
10.61
10.93
10.09
10.39
52,642
-0.21(-1.98%)
May 14, 2024
10.45
10.81
9.580
10.60
53,266
-0.22(-2.03%)
May 13, 2024
10.66
11.20
10.63
10.82
54,528
-0.03(-0.28%)
May 10, 2024
11.49
11.59
10.35
10.85
57,546
-0.64(-5.57%)
May 09, 2024
11.87
12.71
11.49
11.49
40,132
-0.24(-2.05%)
May 08, 2024
13.20
13.20
11.25
11.73
148,445
-1.52(-11.47%)
May 07, 2024
13.50
13.76
13.14
13.25
31,559
-0.26(-1.92%)
May 06, 2024
14.36
14.99
13.27
13.51
34,737
-0.85(-5.92%)
May 03, 2024
15.58
16.00
13.15
14.36
91,720
-1.03(-6.69%)
May 02, 2024
16.20
17.42
15.39
15.39
53,919
-0.61(-3.81%)
May 01, 2024
17.10
17.10
14.70
16.00
63,443
-1.12(-6.54%)
Apr 30, 2024
16.58
17.15
16.01
17.12
39,347
+0.24(+1.42%)
Apr 29, 2024
16.00
17.49
15.68
16.88
81,878
+0.94(+5.90%)
Apr 26, 2024
15.00
16.23
14.69
15.94
78,226
+0.96(+6.41%)
Apr 25, 2024
13.95
16.32
13.65
14.98
160,930
+0.78(+5.49%)
Apr 24, 2024
13.00
14.25
12.80
14.20
37,026
+1.20(+9.23%)
Apr 23, 2024
12.33
13.74
12.33
13.00
73,466
+0.79(+6.47%)
Apr 22, 2024
11.46
13.37
11.46
12.21
83,451
+0.58(+4.99%)
Apr 19, 2024
11.68
13.02
11.50
11.63
68,217
-0.38(-3.16%)
Apr 18, 2024
13.62
13.76
12.00
12.01
107,454
-1.61(-11.82%)
Apr 17, 2024
15.62
15.93
13.52
13.62
131,897
-2.32(-14.55%)
Apr 16, 2024
16.90
18.79
15.94
15.94
221,977
+0.70(+4.59%)
Apr 15, 2024
14.72
15.69
14.54
15.24
91,764
+0.34(+2.28%)
Apr 12, 2024
15.49
16.22
14.70
14.90
127,890
-0.85(-5.40%)
Apr 11, 2024
14.76
16.39
14.76
15.75
129,170
+0.69(+4.58%)
Apr 10, 2024
14.30
15.62
13.79
15.06
146,456
+0.58(+4.01%)
Apr 09, 2024
14.31
14.90
11.10
14.48
355,326
+0.29(+2.04%)
Apr 08, 2024
16.74
17.20
14.16
14.19
263,615
-2.21(-13.48%)
Apr 05, 2024
16.01
18.30
16.01
16.40
279,477
+0.10(+0.61%)
Apr 04, 2024
17.72
20.85
16.30
16.30
629,577
-0.01(-0.06%)
Apr 03, 2024
14.25
19.30
14.25
16.31
450,536
+1.15(+7.59%)
Apr 02, 2024
15.00
17.33
14.50
15.16
571,980
-2.74(-15.31%)
Apr 01, 2024
20.00
22.47
16.01
17.90
1,985,898
-3.85(-17.70%)
Mar 28, 2024
18.70
34.46
16.65
21.75
31,910,526
+17.00(+357.89%)
Mar 27, 2024
4.860
4.855
4.600
4.750
3,071,451
+0.13(+2.72%)
Mar 26, 2024
4.820
4.890
4.624
4.624
9,560
-0.22(-4.46%)
Mar 25, 2024
4.650
4.930
4.629
4.840
11,679
-0.04(-0.82%)
Mar 22, 2024
4.670
4.970
4.600
4.880
36,187
+0.28(+6.09%)
Mar 21, 2024
4.470
4.840
4.430
4.600
15,595
+0.13(+2.91%)
Mar 20, 2024
4.480
4.579
4.360
4.470
30,036
+0.12(+2.76%)
Mar 19, 2024
4.510
4.670
4.350
4.350
9,878
-0.09(-2.03%)
Mar 18, 2024
4.530
4.730
4.370
4.440
18,429
+0.07(+1.60%)
Mar 15, 2024
5.000
5.070
4.370
4.370
29,129
-0.63(-12.60%)
Mar 14, 2024
5.720
5.720
5.000
5.000
33,355
-0.52(-9.42%)
Mar 13, 2024
5.550
5.661
5.349
5.520
39,879
+0.07(+1.28%)
Mar 12, 2024
5.620
5.670
5.210
5.450
39,506
-0.17(-3.02%)
Mar 11, 2024
5.950
6.180
5.545
5.620
53,565
-0.26(-4.42%)
Mar 08, 2024
5.340
6.170
5.220
5.880
89,860
+0.64(+12.21%)
Mar 07, 2024
5.140
5.321
4.857
5.240
42,726
+0.07(+1.35%)
Mar 06, 2024
4.490
5.240
4.490
5.170
100,158
+0.67(+14.89%)
Mar 05, 2024
4.590
4.620
4.459
4.500
9,414
-0.10(-2.17%)
Mar 04, 2024
4.500
4.650
4.420
4.600
17,796
+0.18(+4.07%)
Mar 01, 2024
4.370
4.550
4.304
4.420
13,872
+0.01(+0.23%)
Feb 29, 2024
4.510
4.600
4.284
4.410
11,778
-0.03(-0.68%)
Feb 28, 2024
4.600
4.690
4.440
4.440
19,300
-0.23(-4.93%)
Feb 27, 2024
4.500
4.670
4.430
4.670
15,676
+0.32(+7.36%)
Feb 26, 2024
4.240
4.400
4.240
4.350
12,031
+0.07(+1.64%)
Feb 23, 2024
4.440
4.467
4.280
4.280
7,637
-0.09(-2.06%)
Feb 22, 2024
4.260
4.488
4.200
4.370
25,408
+0.10(+2.34%)
Feb 21, 2024
4.200
4.350
4.200
4.270
9,605
+0.07(+1.79%)
Feb 20, 2024
4.400
4.454
4.180
4.195
16,835
-0.26(-5.94%)
Feb 16, 2024
4.760
4.760
4.450
4.460
15,300
-0.30(-6.30%)
Feb 15, 2024
4.910
5.016
4.680
4.760
40,680
-0.30(-5.93%)
Feb 14, 2024
4.890
5.171
4.821
5.060
31,832
+0.25(+5.20%)
Feb 13, 2024
4.960
4.960
4.710
4.810
17,146
-0.03(-0.62%)
Feb 12, 2024
4.600
4.840
4.594
4.840
22,086
+0.16(+3.42%)
Feb 09, 2024
4.580
4.720
4.421
4.680
24,394
+0.13(+2.86%)
Feb 08, 2024
4.420
4.550
4.170
4.550
21,953
+0.21(+4.84%)
Feb 07, 2024
4.230
4.383
4.211
4.340
16,050
+0.07(+1.64%)
Feb 06, 2024
4.050
4.450
4.030
4.270
41,311
+0.12(+2.89%)
Feb 05, 2024
4.460
4.540
4.010
4.150
24,061
-0.29(-6.53%)
Feb 02, 2024
4.610
4.750
4.370
4.440
19,025
-0.16(-3.48%)
Feb 01, 2024
4.650
4.840
4.590
4.600
34,936
-0.05(-1.08%)
Jan 31, 2024
4.900
5.003
4.650
4.650
28,986
-0.28(-5.68%)
Jan 30, 2024
4.750
5.240
4.750
4.930
68,837
+0.16(+3.35%)
Jan 29, 2024
4.460
4.840
4.410
4.770
49,490
+0.32(+7.19%)
Jan 26, 2024
4.110
4.510
4.110
4.450
38,513
+0.35(+8.54%)
Jan 25, 2024
4.370
4.490
4.100
4.100
39,100
-0.34(-7.66%)
Jan 24, 2024
4.570
4.850
4.400
4.440
17,084
-0.11(-2.42%)
Jan 23, 2024
4.590
4.590
4.240
4.550
33,720
+0.01(+0.22%)
Jan 22, 2024
4.230
4.590
4.130
4.540
51,651
+0.33(+7.84%)
Jan 19, 2024
4.110
4.247
4.050
4.210
41,802
+0.11(+2.68%)
Jan 18, 2024
4.050
4.422
4.000
4.100
68,258
+0.08(+1.99%)
Jan 17, 2024
4.660
4.700
3.950
4.020
116,914
-0.73(-15.37%)
Jan 16, 2024
5.640
5.765
4.600
4.750
169,322
-0.97(-16.96%)
Jan 12, 2024
6.750
6.810
5.641
5.720
100,104
-1.15(-16.74%)
Jan 11, 2024
7.510
7.590
6.830
6.870
45,850
-0.58(-7.79%)
Jan 10, 2024
8.230
8.312
7.450
7.450
74,677
-0.89(-10.67%)
Jan 09, 2024
8.790
8.920
8.150
8.340
38,067
-0.40(-4.58%)
Jan 08, 2024
8.470
9.040
8.160
8.740
84,138
+0.22(+2.58%)
Jan 05, 2024
8.220
8.820
8.117
8.520
33,872
+0.18(+2.16%)
Jan 04, 2024
7.780
8.460
7.660
8.340
87,033
+0.44(+5.57%)
Jan 03, 2024
8.430
8.631
7.850
7.900
144,490
-0.81(-9.30%)
Jan 02, 2024
8.810
9.360
8.600
8.710
116,201
-0.39(-4.29%)
Dec 29, 2023
10.17
11.16
8.360
9.100
358,897
+9.05(+18358.42%)
Dec 28, 2023
0.0500
0.0528
0.0489
0.0493
20,660,840
-0.00(-5.19%)
Dec 27, 2023
0.0490
0.0524
0.0440
0.0520
21,907,740
+0.00(+0.00%)
Dec 26, 2023
0.0565
0.0589
0.0511
0.0520
9,297,629
-0.00(-7.14%)
Dec 22, 2023
0.0537
0.0590
0.0520
0.0560
21,724,824
+0.01(+12.00%)
Dec 21, 2023
0.0598
0.0601
0.0462
0.0500
42,390,816
+0.01(+16.28%)
Dec 20, 2023
0.0477
0.0477
0.0410
0.0430
14,717,309
-0.00(-6.52%)
Dec 19, 2023
0.0485
0.0485
0.0451
0.0460
11,864,825
-0.00(-3.16%)
Dec 18, 2023
0.0597
0.0597
0.0450
0.0475
22,613,684
-0.01(-20.83%)
Dec 15, 2023
0.0720
0.0772
0.0550
0.0600
34,872,908
-0.01(-10.98%)
Dec 14, 2023
0.0637
0.0920
0.0624
0.0674
160,036,000
+0.01(+14.24%)
Dec 13, 2023
0.0335
0.0789
0.0335
0.0590
275,433,024
+0.02(+70.03%)
Dec 12, 2023
0.0400
0.0400
0.0333
0.0347
21,031,544
-0.01(-14.32%)
Dec 11, 2023
0.0540
0.0540
0.0402
0.0405
26,696,726
-0.01(-23.58%)
Dec 08, 2023
0.0600
0.0612
0.0520
0.0530
15,407,830
-0.01(-12.54%)
Dec 07, 2023
0.0647
0.0647
0.0606
0.0606
9,612,325
-0.00(-5.61%)
Dec 06, 2023
0.0600
0.0650
0.0587
0.0642
19,262,760
+0.00(+6.29%)
Dec 05, 2023
0.0620
0.0639
0.0600
0.0604
15,108,411
-0.00(-2.27%)
Dec 04, 2023
0.0664
0.0664
0.0612
0.0618
18,071,468
-0.00(-5.07%)
Dec 01, 2023
0.0622
0.0685
0.0622
0.0651
23,130,392
-0.00(-6.87%)
Nov 30, 2023
0.0836
0.0850
0.0612
0.0699
35,184,420
-0.01(-16.39%)
Nov 29, 2023
0.0850
0.0865
0.0834
0.0836
9,747,318
-0.00(-1.42%)
Nov 28, 2023
0.0905
0.0905
0.0820
0.0848
12,706,048
-0.01(-7.12%)
Nov 27, 2023
0.0909
0.0945
0.0879
0.0913
12,425,673
+0.00(+3.75%)
Nov 24, 2023
0.0890
0.0900
0.0870
0.0880
6,430,172
-0.00(-0.56%)
Nov 22, 2023
0.0900
0.0900
0.0862
0.0885
10,876,689
-0.00(-1.67%)
Nov 21, 2023
0.0890
0.0908
0.0860
0.0900
10,278,309
+0.00(+4.29%)
Nov 20, 2023
0.0896
0.0905
0.0855
0.0863
11,371,615
-0.00(-4.11%)
Nov 17, 2023
0.0920
0.0920
0.0882
0.0900
11,397,681
-0.00(-2.17%)
Nov 16, 2023
0.0978
0.0979
0.0893
0.0920
10,593,970
-0.01(-6.88%)
Nov 15, 2023
0.1000
0.1064
0.0951
0.0988
16,176,723
-0.00(-0.10%)
Nov 14, 2023
0.0900
0.0989
0.0896
0.0989
17,423,324
+0.01(+8.68%)
Nov 13, 2023
0.0900
0.0920
0.0881
0.0910
12,044,109
+0.00(+0.66%)
Nov 10, 2023
0.0971
0.0973
0.0870
0.0904
22,777,924
-0.01(-7.76%)
Nov 09, 2023
0.1070
0.1157
0.0950
0.0980
38,776,096
-0.01(-10.09%)
Nov 08, 2023
0.1120
0.1200
0.1062
0.1090
44,153,368
+0.00(+3.32%)
Nov 07, 2023
0.1000
0.1061
0.0941
0.1055
32,906,612
+0.00(+4.87%)
Nov 06, 2023
0.1063
0.1063
0.0953
0.1006
20,466,632
-0.00(-2.61%)
Nov 03, 2023
0.1011
0.1089
0.1007
0.1033
20,136,964
+0.00(+0.98%)
Nov 02, 2023
0.1002
0.1041
0.0990
0.1023
17,779,716
+0.00(+1.79%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.