Skip to main content
Avalo Therapeutics, Inc. (AVTX)
NASDAQ: AVTX · Real-Time Price · USD
12.86
-1.56 (-10.82%)
At close: Apr 28, 2026, 4:00 PM EDT
13.00
+0.14 (1.09%)
After-hours: Apr 28, 2026, 6:45 PM EDT

Avalo Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.2415.0912.6312.8612.86-10.82%814,910
Apr 27, 202613.9214.8213.9014.4214.423.59%658,500
Apr 24, 202614.7515.1113.7313.9213.92-5.63%741,933
Apr 23, 202614.5015.1514.1014.7514.751.72%655,805
Apr 22, 202614.4914.8013.9114.5014.501.47%609,874
Apr 21, 202614.7514.7514.1214.2914.29-2.52%674,421
Apr 20, 202614.4414.8314.0214.6614.661.59%600,578
Apr 17, 202614.8015.2714.3314.4314.430.07%829,691
Apr 16, 202613.4914.5513.4414.4214.428.01%777,296
Apr 15, 202614.0014.1413.3413.3513.35-3.96%497,883
Apr 14, 202613.5614.0713.1513.9013.904.20%544,333
Apr 13, 202613.5414.2713.2913.3413.34-2.34%598,025
Apr 10, 202614.1914.2813.2513.6613.66-3.87%679,246
Apr 9, 202614.7714.8013.5814.2114.21-1.39%1,041,488
Apr 8, 202616.4716.6614.1114.4114.41-9.48%1,576,401
Apr 7, 202616.1516.2615.2115.9215.92-2.15%556,572
Apr 6, 202618.1318.4716.1916.2716.27-8.39%1,097,840
Apr 2, 202616.3917.8316.0717.7617.766.35%1,108,935
Apr 1, 202615.1917.6015.0016.7016.7011.86%952,019
Mar 31, 202614.1215.0913.5514.9314.937.18%1,047,511
Mar 30, 202613.7314.0013.5013.9313.930.29%518,506
Mar 27, 202613.8014.0213.4913.8913.89-0.43%555,511
Mar 26, 202613.8014.4613.5913.9513.95-932,025
Mar 25, 202614.2614.7913.5013.9513.953.72%1,141,862
Mar 24, 202613.5014.7813.1513.4513.45-0.37%982,446
Mar 23, 202613.4214.1513.0813.5013.500.60%2,592,202
Mar 20, 202613.9414.8013.1913.4213.42-5.63%475,856
Mar 19, 202614.3015.2514.0914.2214.22-3.13%866,901
Mar 18, 202615.2515.3314.6114.6814.68-4.55%380,839
Mar 17, 202615.9116.1415.3715.3815.38-4.00%730,290
Mar 16, 202615.9816.3815.5916.0216.021.39%385,647
Mar 13, 202616.7117.1515.4515.8015.80-5.45%314,460
Mar 12, 202616.8117.0916.1316.7116.71-2.28%721,962
Mar 11, 202616.9417.4816.8617.1017.101.03%1,311,412
Mar 10, 202617.3518.0216.6816.9316.93-2.22%639,558
Mar 9, 202617.1417.9916.9217.3117.31-531,970
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