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%
AVTX — Avalo Therapeutics, Inc. Common Stock
NasdaqAvalo Therapeutics, Inc. Common Stock
$14.99
+0.04(+0.27%)
- O
- 15.05
- H
- 15.16
- L
- 14.31
- V
- 948.1K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$14.99
Period Return+207.8%
Period High$24.27
Period Low$3.39
Avg Daily Volume720.3K
Total Trading Days365
AVTX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.05 | $15.16 | $14.31 | $14.99 | +$0.04 | +0.27% | 948,100 | $14.82 | $14.31 $15.16 |
| Oct 1, 2026 | $15.24 | $15.57 | $14.78 | $14.95 | $-0.38 | -2.48% | 932,393 | $15.01 | $14.78 $15.57 |
| Sep 30, 2026 | $15.80 | $15.99 | $15.14 | $15.33 | $-0.25 | -1.60% | 1,432,738 | $15.47 | $15.14 $15.99 |
| Sep 29, 2026 | $15.16 | $15.67 | $14.74 | $15.58 | +$0.50 | +3.32% | 1,331,568 | $15.23 | $14.74 $15.67 |
| Sep 28, 2026 | $15.47 | $15.47 | $14.97 | $15.08 | $-0.39 | -2.52% | 749,653 | $15.16 | $14.97 $15.47 |
| Sep 25, 2026 | $15.75 | $15.81 | $15.00 | $15.47 | $-0.25 | -1.59% | 1,433,837 | $15.39 | $15.00 $15.81 |
| Sep 24, 2026 | $15.24 | $16.10 | $14.58 | $15.72 | +$0.42 | +2.75% | 1,897,032 | $15.40 | $14.58 $16.10 |
| Sep 23, 2026 | $16.40 | $16.49 | $15.13 | $15.30 | $-1.21 | -7.33% | 1,111,198 | $15.58 | $15.13 $16.49 |
| Sep 22, 2026 | $16.44 | $16.87 | $16.28 | $16.51 | +$0.34 | +2.10% | 585,526 | $16.55 | $16.28 $16.87 |
| Sep 21, 2026 | $16.57 | $16.75 | $15.92 | $16.17 | $-0.40 | -2.41% | 542,683 | $16.18 | $15.92 $16.75 |
| Sep 18, 2026 | $16.66 | $16.93 | $16.34 | $16.57 | $-0.12 | -0.72% | 3,233,382 | $16.57 | $16.34 $16.93 |
| Sep 17, 2026 | $17.11 | $17.19 | $16.52 | $16.69 | +$0.11 | +0.66% | 691,275 | $16.74 | $16.52 $17.19 |
| Sep 16, 2026 | $16.17 | $16.70 | $15.87 | $16.58 | +$0.51 | +3.17% | 1,444,896 | $16.44 | $15.87 $16.70 |
| Sep 15, 2026 | $16.13 | $16.69 | $15.39 | $16.07 | $-0.11 | -0.68% | 1,102,251 | $15.77 | $15.39 $16.69 |
| Sep 14, 2026 | $16.43 | $16.53 | $16.12 | $16.18 | +$0.06 | +0.37% | 908,053 | $16.29 | $16.12 $16.53 |
| Sep 11, 2026 | $17.42 | $18.14 | $16.02 | $16.12 | $-1.06 | -6.17% | 2,525,470 | $16.45 | $16.02 $18.14 |
| Sep 10, 2026 | $17.92 | $18.05 | $17.15 | $17.18 | $-1.03 | -5.66% | 913,754 | $17.56 | $17.15 $18.05 |
| Sep 9, 2026 | $19.47 | $19.74 | $18.04 | $18.21 | $-1.50 | -7.61% | 725,724 | $18.62 | $18.04 $19.74 |
| Sep 8, 2026 | $19.01 | $20.49 | $18.95 | $19.71 | +$0.48 | +2.50% | 779,695 | $19.88 | $18.95 $20.49 |
| Sep 4, 2026 | $18.81 | $19.62 | $18.79 | $19.23 | +$0.23 | +1.21% | 633,231 | $19.25 | $18.79 $19.62 |
| Sep 3, 2026 | $19.57 | $19.57 | $18.73 | $19.00 | $-0.34 | -1.76% | 674,036 | $18.96 | $18.73 $19.57 |
| Sep 2, 2026 | $19.00 | $19.86 | $19.00 | $19.34 | +$0.39 | +2.06% | 987,854 | $19.35 | $19.00 $19.86 |
| Sep 1, 2026 | $19.19 | $19.70 | $18.85 | $18.95 | $-0.39 | -2.02% | 606,643 | $19.14 | $18.85 $19.70 |
| Aug 31, 2026 | $19.40 | $19.58 | $19.00 | $19.34 | $-0.25 | -1.28% | 1,377,267 | $19.29 | $19.00 $19.58 |
| Aug 28, 2026 | $19.87 | $20.18 | $19.54 | $19.59 | $-0.46 | -2.29% | 738,276 | $19.77 | $19.54 $20.18 |
| Aug 27, 2026 | $20.47 | $20.57 | $19.91 | $20.05 | $-0.50 | -2.43% | 420,540 | $20.19 | $19.91 $20.57 |
| Aug 26, 2026 | $19.74 | $20.94 | $19.61 | $20.55 | +$0.81 | +4.10% | 813,986 | $20.39 | $19.61 $20.94 |
| Aug 25, 2026 | $19.54 | $20.05 | $19.36 | $19.74 | +$0.47 | +2.44% | 1,015,404 | $19.62 | $19.36 $20.05 |
| Aug 24, 2026 | $19.86 | $19.86 | $18.88 | $19.27 | $-0.56 | -2.82% | 759,039 | $19.37 | $18.88 $19.86 |
| Aug 21, 2026 | $20.02 | $20.19 | $19.58 | $19.83 | +$0.01 | +0.05% | 569,830 | $19.89 | $19.58 $20.19 |