Skip to main content
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
17.36
+0.05 (0.29%)
Mar 9, 2026, 3:25 PM EDT - Market open

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.1417.9916.9217.31--465,530
Mar 6, 202617.1918.3517.0617.3117.31-1.54%436,119
Mar 5, 202618.1718.5217.3717.5817.58-4.25%1,269,132
Mar 4, 202618.9219.0817.7518.3618.36-2.60%847,811
Mar 3, 202617.7318.9516.9318.8518.854.84%490,015
Mar 2, 202616.9918.0915.7817.9817.982.74%504,026
Feb 27, 202617.2617.6416.5917.5017.50-0.79%1,015,993
Feb 26, 202616.8617.8716.1417.6417.644.66%777,208
Feb 25, 202616.3016.8615.9816.8616.864.04%239,932
Feb 24, 202614.8016.5014.8016.2016.209.46%628,983
Feb 23, 202614.1215.0413.5614.8014.804.15%352,238
Feb 20, 202615.6416.1114.1914.2114.21-11.02%431,149
Feb 19, 202614.8916.6214.4315.9715.976.47%624,045
Feb 18, 202615.0315.3614.2415.0015.00-0.46%391,512
Feb 17, 202613.9815.2613.7815.0715.075.68%495,757
Feb 13, 202614.4714.9414.0314.2614.26-0.97%363,000
Feb 12, 202614.3114.5313.9314.4014.400.35%378,083
Feb 11, 202614.6114.8113.5014.3514.35-1.78%317,785
Feb 10, 202614.0114.7513.7814.6114.614.28%258,901
Feb 9, 202614.1314.3913.5514.0114.01-1.27%300,539
Feb 6, 202613.5014.4513.1914.1914.197.91%319,370
Feb 5, 202614.2015.2913.0413.1513.15-8.49%308,368
Feb 4, 202616.0316.1514.3514.3714.37-9.96%350,290
Feb 3, 202615.6516.0415.0515.9615.961.98%455,333
Feb 2, 202616.0916.8015.4915.6515.653.57%808,079
Jan 30, 202615.0415.3514.6315.1115.11-0.92%631,798
Jan 29, 202614.8215.4114.8215.2515.251.87%280,641
Jan 28, 202616.0516.0614.5014.9714.97-6.79%693,169
Jan 27, 202615.6516.0915.5616.0616.062.62%468,969
Jan 26, 202615.7316.1015.4415.6515.65-0.63%224,172
Jan 23, 202616.2516.5415.3715.7515.75-3.08%249,623
Jan 22, 202615.9417.1215.6516.2516.253.11%315,614
Jan 21, 202614.8015.9214.5215.7615.766.49%332,303
Jan 20, 202614.6415.2914.6314.8014.80-1.73%418,942
Jan 16, 202615.6415.9814.8915.0615.06-3.71%358,391
Jan 15, 202616.2116.3715.6315.6415.64-3.40%226,636
Jan 14, 202617.2917.2915.9416.1916.19-5.87%570,717
Jan 13, 202616.6717.3116.0917.2017.203.18%199,920
Jan 12, 202617.1117.4715.9316.6716.67-1.65%182,998
Jan 9, 202617.1717.2416.7916.9516.95-0.94%175,324
Jan 8, 202616.9417.7216.4017.1117.111.00%450,076
Jan 7, 202615.5017.5815.4916.9416.946.51%274,950
Jan 6, 202616.1216.3815.7015.9115.91-0.78%150,455
Jan 5, 202617.0017.1815.1916.0316.03-5.82%421,027
Jan 2, 202618.1918.1916.6717.0217.02-6.28%307,105
Dec 31, 202517.7018.5417.4918.1618.161.97%190,915
Dec 30, 202518.4918.5017.6017.8117.81-4.04%172,899
Dec 29, 202518.2718.6218.1018.5618.561.03%131,673
Dec 26, 202518.9019.0018.2018.3718.37-2.86%138,142
Dec 24, 202518.5719.1818.2118.9118.911.29%140,671
Dec 23, 202518.9419.3518.2818.6718.67-2.61%337,775
Dec 22, 202518.6219.9718.5919.1719.173.06%461,795
Dec 19, 202518.9819.6018.5818.6018.60-1.64%684,915
Dec 18, 202520.0020.1218.8018.9118.91-1.77%766,091
Dec 17, 202519.0020.2018.9019.2519.252.28%329,859
Dec 16, 202517.5419.7017.1818.8218.826.33%417,612
Dec 15, 202518.6120.2817.6217.7017.70-4.84%143,073
Dec 12, 202519.0019.3918.0318.6018.60-4.66%374,700
Dec 11, 202519.9520.7219.5119.5119.51-2.21%190,012
Dec 10, 202519.4820.2519.2519.9519.953.69%228,810
Dec 9, 202519.2319.8818.3719.2419.24-1.03%319,187
Dec 8, 202517.8920.4517.8219.4419.4410.71%507,788
Dec 5, 202517.8218.0317.2117.5617.56-2.17%134,180
Dec 4, 202516.9118.8016.6317.9517.955.77%381,086
Dec 3, 202515.9716.9715.5316.9716.976.93%321,015
Dec 2, 202516.9716.9715.5415.8715.87-5.42%373,708
Dec 1, 202518.6118.7516.0916.7816.78-11.68%508,406
Nov 28, 202518.6019.2518.3319.0019.002.43%187,672
Nov 26, 202519.1219.1318.3918.5518.55-2.32%117,997
Nov 25, 202518.1119.2918.0018.9918.995.50%391,184
Nov 24, 202517.9118.9017.5518.0018.000.95%325,981
Nov 21, 202517.9918.0716.9017.8317.830.51%164,530
Nov 20, 202517.9518.1516.7517.7417.740.85%337,736
Nov 19, 202518.0118.1817.2917.5917.59-2.28%220,274
Nov 18, 202516.7618.5216.0918.0018.006.67%560,182
Nov 17, 202515.1117.5414.9716.8816.8811.68%923,796
Nov 14, 202514.3015.6114.0115.1115.112.58%526,903
Nov 13, 202515.3115.6214.3814.7314.73-4.54%262,836
Nov 12, 202515.5816.0315.0115.4315.43-0.45%301,655
Nov 11, 202515.0015.9215.0015.5015.501.87%394,194
Nov 10, 202515.3515.9814.4115.2215.221.10%482,521
Nov 7, 202515.3315.6214.1615.0515.05-2.40%623,052
Nov 6, 202515.8216.7515.3015.4215.42-6.26%485,517
Nov 5, 202516.1017.1116.1016.4516.452.24%310,670
Nov 4, 202516.3616.9015.8116.0916.09-3.48%144,957
Nov 3, 202518.0018.6616.3116.6716.67-7.54%319,090
Oct 31, 202518.2718.5017.5318.0318.03-0.03%108,951
Oct 30, 202517.9318.3417.5618.0418.04-0.03%130,910
Oct 29, 202518.2018.8917.7218.0418.04-1.85%170,103
Oct 28, 202517.8019.0117.4718.3818.382.17%323,308
Oct 27, 202517.8318.5016.7717.9917.992.39%469,486
Oct 24, 202517.9318.5317.2517.5717.57-1.95%516,877
Oct 23, 202517.0219.2016.5417.9217.9213.56%513,175
Oct 22, 202517.0617.7715.5815.7815.78-9.47%523,781
Oct 21, 202517.5219.4117.1017.4317.432.08%912,406
Oct 20, 202515.9517.5015.3617.0817.0811.24%727,246
Oct 17, 202513.9315.4913.6015.3515.359.64%364,321
Oct 16, 202514.1515.0013.9014.0014.000.72%249,681
Oct 15, 202513.9914.2813.4213.9013.90-0.64%187,261
Oct 14, 202513.5914.2413.3713.9913.992.34%169,313