5 DAY PERFORMANCE
-100.00%
1 MONTH PERFORMANCE
-100.00%
3 MONTH PERFORMANCE
-100.00%
Avalyn Pharma Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $31.34 | $31.62 (0.89%) | $33.00 | $30.97 | 177.31 K | $1.40 B |
| 09/18/2026 | $33.15 | $31.52 (-4.92%) | $34.04 | $31.18 | 664.80 K | $1.40 B |
| 09/17/2026 | $35.26 | $33.43 (-5.19%) | $35.46 | $31.77 | 317.01 K | $1.48 B |
| 09/16/2026 | $34.38 | $34.71 (0.96%) | $35.20 | $34.10 | 244.50 K | $1.54 B |
| 09/15/2026 | $35.01 | $34.28 (-2.09%) | $35.53 | $32.59 | 227.20 K | $1.52 B |
| 09/14/2026 | $33.40 | $34.98 (4.73%) | $36.42 | $33.40 | 494.14 K | $1.55 B |
| 09/11/2026 | $35.15 | $33.57 (-4.5%) | $35.39 | $33.56 | 132.90 K | $1.49 B |
| 09/10/2026 | $35.26 | $34.67 (-1.67%) | $36.18 | $34.22 | 129.10 K | $1.54 B |
| 09/09/2026 | $37.30 | $35.88 (-3.81%) | $37.69 | $35.60 | 168.60 K | $1.59 B |
| 09/08/2026 | $37.15 | $37.62 (1.27%) | $38.70 | $36.81 | 302.20 K | $1.67 B |
| 09/04/2026 | $35.21 | $37.39 (6.19%) | $38.34 | $34.90 | 243.51 K | $1.66 B |
| 09/03/2026 | $35.85 | $35.44 (-1.14%) | $36.34 | $34.37 | 150.94 K | $1.57 B |
| 09/02/2026 | $35.29 | $35.58 (0.82%) | $36.21 | $34.62 | 181.90 K | $1.58 B |
| 09/01/2026 | $34.63 | $35.28 (1.88%) | $35.82 | $34.31 | 183.60 K | $1.56 B |
| 08/31/2026 | $34.52 | $34.73 (0.61%) | $35.61 | $34.22 | 333.13 K | $1.54 B |
| 08/28/2026 | $36.45 | $34.69 (-4.83%) | $36.45 | $34.37 | 202.90 K | $1.54 B |
| 08/27/2026 | $36.82 | $36.51 (-0.84%) | $37.52 | $36.19 | 129.01 K | $1.62 B |
| 08/26/2026 | $38.02 | $37.04 (-2.58%) | $38.37 | $36.39 | 142.60 K | $1.64 B |
| 08/25/2026 | $37.99 | $38.20 (0.55%) | $39.10 | $37.87 | 108.40 K | $1.69 B |
| 08/24/2026 | $38.49 | $37.69 (-2.08%) | $38.96 | $36.63 | 158.40 K | $1.67 B |
| 08/21/2026 | $37.13 | $38.37 (3.34%) | $39.68 | $37.06 | 159.50 K | $1.70 B |
| 08/20/2026 | $38.65 | $37.13 (-3.93%) | $39.57 | $36.70 | 179.30 K | $1.65 B |
| 08/19/2026 | $39.64 | $38.97 (-1.69%) | $40.03 | $38.53 | 141.73 K | $1.73 B |
| 08/18/2026 | $38.25 | $38.86 (1.59%) | $40.17 | $36.17 | 194.80 K | $1.72 B |
| 08/17/2026 | $38.84 | $38.25 (-1.52%) | $39.63 | $37.87 | 148.90 K | $1.70 B |
| 08/14/2026 | $36.80 | $39.25 (6.66%) | $39.48 | $35.07 | 193.40 K | $1.74 B |
| 08/13/2026 | $37.48 | $36.58 (-2.4%) | $38.00 | $35.70 | 266.31 K | $1.62 B |
| 08/12/2026 | $36.44 | $37.38 (2.58%) | $39.99 | $35.31 | 378.24 K | $1.66 B |
| 08/11/2026 | $34.82 | $35.46 (1.84%) | $35.84 | $34.30 | 219.81 K | $1.57 B |
| 08/10/2026 | $34.13 | $34.56 (1.26%) | $35.20 | $32.84 | 145.10 K | $1.53 B |
| 08/07/2026 | $33.00 | $33.92 (2.79%) | $34.15 | $32.25 | 120.92 K | $1.42 B |
| 08/06/2026 | $32.20 | $32.70 (1.55%) | $33.28 | $31.38 | 122.73 K | $1.37 B |
| 08/05/2026 | $31.00 | $32.00 (3.23%) | $32.04 | $30.76 | 188.93 K | $1.34 B |
| 08/04/2026 | $28.46 | $30.73 (7.98%) | $31.49 | $28.05 | 176.70 K | $1.28 B |
| 08/03/2026 | $29.17 | $28.50 (-2.3%) | $29.34 | $27.57 | 110.90 K | $1.19 B |
| 07/31/2026 | $29.50 | $28.79 (-2.41%) | $29.51 | $27.92 | 126.80 K | $1.20 B |
| 07/30/2026 | $27.90 | $29.31 (5.05%) | $29.71 | $27.89 | 118.60 K | $1.23 B |
| 07/29/2026 | $28.20 | $28.10 (-0.35%) | $28.44 | $27.00 | 112.30 K | $1.17 B |
| 07/28/2026 | $27.86 | $27.79 (-0.25%) | $28.10 | $26.81 | 186.84 K | $1.16 B |
| 07/27/2026 | $28.25 | $27.62 (-2.23%) | $29.10 | $27.43 | 193.54 K | $1.15 B |
| 07/24/2026 | $29.98 | $27.95 (-6.77%) | $30.26 | $27.84 | 139.60 K | $1.17 B |
| 07/23/2026 | $28.37 | $29.73 (4.79%) | $29.92 | $28.37 | 281.81 K | $1.24 B |
| 07/22/2026 | $28.66 | $28.72 (0.21%) | $30.45 | $28.25 | 294.00 K | $1.20 B |
| 07/21/2026 | $28.38 | $29.03 (2.29%) | $29.14 | $28.01 | 307.50 K | $1.21 B |
| 07/20/2026 | $28.31 | $28.63 (1.13%) | $29.02 | $27.84 | 195.72 K | $1.20 B |
| 07/17/2026 | $25.25 | $28.30 (12.08%) | $29.27 | $24.90 | 364.10 K | $1.18 B |
| 07/16/2026 | $27.31 | $25.68 (-5.97%) | $28.51 | $25.07 | 289.73 K | $1.07 B |
| 07/15/2026 | $28.48 | $27.40 (-3.79%) | $28.90 | $27.29 | 232.14 K | $1.15 B |
| 07/14/2026 | $28.00 | $28.28 (1%) | $29.15 | $27.05 | 203.80 K | $1.18 B |
| 07/13/2026 | $28.17 | $27.84 (-1.17%) | $28.71 | $26.92 | 247.50 K | $1.16 B |
| 07/10/2026 | $28.67 | $28.06 (-2.13%) | $28.70 | $27.07 | 322.03 K | $1.17 B |
| 07/09/2026 | $28.95 | $28.92 (-0.1%) | $29.41 | $28.36 | 228.70 K | $1.21 B |
| 07/08/2026 | $28.43 | $28.94 (1.79%) | $29.48 | $28.09 | 420.00 K | $1.21 B |
| 07/07/2026 | $28.27 | $28.42 (0.53%) | $29.19 | $27.33 | 406.30 K | $1.19 B |
| 07/06/2026 | $29.42 | $27.65 (-6.02%) | $29.42 | $27.36 | 518.81 K | $1.16 B |
| 07/02/2026 | $30.14 | $29.73 (-1.36%) | $31.08 | $28.57 | 582.51 K | $1.24 B |
| 07/01/2026 | $32.92 | $30.17 (-8.35%) | $32.92 | $29.57 | 785.94 K | $1.26 B |
| 06/30/2026 | $31.27 | $32.92 (5.28%) | $33.32 | $30.22 | 540.90 K | $1.38 B |
| 06/29/2026 | $30.51 | $31.00 (1.61%) | $32.24 | $30.29 | 349.70 K | $1.30 B |
| 06/26/2026 | $28.71 | $30.71 (6.97%) | $31.61 | $27.42 | 2.40 M | $1.28 B |
| 06/25/2026 | $30.09 | $28.98 (-3.69%) | $30.54 | $28.26 | 279.42 K | $1.21 B |
| 06/24/2026 | $32.10 | $30.09 (-6.26%) | $33.22 | $29.80 | 217.10 K | $1.26 B |
| 06/23/2026 | $32.71 | $32.29 (-1.28%) | $33.24 | $30.30 | 350.60 K | $1.35 B |
| 06/22/2026 | $31.71 | $32.97 (3.97%) | $33.19 | $30.27 | 503.90 K | $1.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
