MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
AVLN — Avalyn Pharma Inc. Common Stock
NasdaqAvalyn Pharma Inc. Common Stock
$28.13
+0.71(+2.59%)
- O
- 28.59
- H
- 28.92
- L
- 27.72
- V
- 526.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$28.13
Period Return-4.61%
Period High$40.17
Period Low$24.15
Avg Daily Volume373.1K
Total Trading Days108
AVLN — Historical OHLCV Price & Volume Table
Apr 30, 2026 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $28.59 | $28.92 | $27.72 | $28.13 | +$0.71 | +2.59% | 526,194 | $28.26 | $27.72 $28.92 |
| Oct 1, 2026 | $28.48 | $28.69 | $26.86 | $27.42 | $-1.07 | -3.76% | 423,592 | $27.63 | $26.86 $28.69 |
| Sep 30, 2026 | $27.05 | $29.00 | $26.57 | $28.49 | +$1.39 | +5.13% | 347,615 | $28.19 | $26.57 $29.00 |
| Sep 29, 2026 | $27.67 | $28.67 | $27.01 | $27.10 | $-1.22 | -4.31% | 421,963 | $27.29 | $27.01 $28.67 |
| Sep 28, 2026 | $27.92 | $28.80 | $27.27 | $28.32 | +$0.24 | +0.85% | 205,866 | $28.31 | $27.27 $28.80 |
| Sep 25, 2026 | $28.52 | $28.53 | $27.00 | $28.08 | $-0.47 | -1.65% | 223,129 | $27.79 | $27.00 $28.53 |
| Sep 24, 2026 | $29.70 | $30.16 | $27.40 | $28.55 | $-1.12 | -3.77% | 221,184 | $28.30 | $27.40 $30.16 |
| Sep 23, 2026 | $32.19 | $32.54 | $29.14 | $29.67 | $-2.78 | -8.57% | 252,042 | $30.24 | $29.14 $32.54 |
| Sep 22, 2026 | $31.94 | $33.18 | $31.00 | $32.45 | +$0.83 | +2.62% | 233,278 | $32.31 | $31.00 $33.18 |
| Sep 21, 2026 | $31.34 | $33.00 | $30.97 | $31.62 | +$0.10 | +0.32% | 177,307 | $31.76 | $30.97 $33.00 |
| Sep 18, 2026 | $33.15 | $34.04 | $31.18 | $31.52 | $-1.91 | -5.71% | 664,783 | $31.63 | $31.18 $34.04 |
| Sep 17, 2026 | $35.26 | $35.46 | $31.77 | $33.43 | $-1.28 | -3.69% | 317,014 | $33.07 | $31.77 $35.46 |
| Sep 16, 2026 | $34.38 | $35.20 | $34.10 | $34.71 | +$0.43 | +1.25% | 244,455 | $34.61 | $34.10 $35.20 |
| Sep 15, 2026 | $35.01 | $35.53 | $32.59 | $34.28 | $-0.70 | -2.00% | 227,077 | $33.79 | $32.59 $35.53 |
| Sep 14, 2026 | $33.40 | $36.42 | $33.40 | $34.98 | +$1.41 | +4.20% | 494,135 | $35.08 | $33.40 $36.42 |
| Sep 11, 2026 | $35.15 | $35.39 | $33.56 | $33.57 | $-1.10 | -3.17% | 132,884 | $34.21 | $33.56 $35.39 |
| Sep 10, 2026 | $35.26 | $36.18 | $34.22 | $34.67 | $-1.21 | -3.37% | 129,055 | $34.70 | $34.22 $36.18 |
| Sep 9, 2026 | $37.30 | $37.69 | $35.60 | $35.88 | $-1.74 | -4.63% | 168,567 | $36.50 | $35.60 $37.69 |
| Sep 8, 2026 | $37.15 | $38.70 | $36.81 | $37.62 | +$0.23 | +0.62% | 302,175 | $37.89 | $36.81 $38.70 |
| Sep 4, 2026 | $35.21 | $38.34 | $34.90 | $37.39 | +$1.95 | +5.50% | 243,510 | $37.03 | $34.90 $38.34 |
| Sep 3, 2026 | $35.85 | $36.34 | $34.37 | $35.44 | $-0.14 | -0.39% | 150,941 | $35.24 | $34.37 $36.34 |
| Sep 2, 2026 | $35.29 | $36.21 | $34.62 | $35.58 | +$0.30 | +0.85% | 179,215 | $35.25 | $34.62 $36.21 |
| Sep 1, 2026 | $34.63 | $35.82 | $34.31 | $35.28 | +$0.55 | +1.58% | 183,577 | $35.27 | $34.31 $35.82 |
| Aug 31, 2026 | $34.52 | $35.61 | $34.22 | $34.73 | +$0.04 | +0.12% | 333,132 | $34.77 | $34.22 $35.61 |
| Aug 28, 2026 | $36.45 | $36.45 | $34.37 | $34.69 | $-1.82 | -4.98% | 202,894 | $35.04 | $34.37 $36.45 |
| Aug 27, 2026 | $36.82 | $37.52 | $36.19 | $36.51 | $-0.53 | -1.43% | 129,008 | $36.72 | $36.19 $37.52 |
| Aug 26, 2026 | $38.02 | $38.37 | $36.39 | $37.04 | $-1.16 | -3.04% | 142,602 | $37.08 | $36.39 $38.37 |
| Aug 25, 2026 | $37.99 | $39.11 | $37.87 | $38.20 | +$0.51 | +1.35% | 108,364 | $38.42 | $37.87 $39.11 |
| Aug 24, 2026 | $38.49 | $38.96 | $36.63 | $37.69 | $-0.68 | -1.77% | 158,377 | $37.61 | $36.63 $38.96 |
| Aug 21, 2026 | $37.13 | $39.68 | $37.06 | $38.37 | +$1.24 | +3.34% | 159,499 | $38.43 | $37.06 $39.68 |