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 |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $29.60 | $31.45 (6.25%) | $32.17 | $29.32 | 1.52 M | $1.39 B |
| 06/17/2026 | $28.02 | $29.31 (4.6%) | $31.14 | $28.00 | 543.61 K | $1.30 B |
| 06/16/2026 | $28.26 | $28.07 (-0.67%) | $29.78 | $28.00 | 383.90 K | $1.24 B |
| 06/15/2026 | $30.69 | $28.75 (-6.32%) | $32.19 | $28.37 | 275.60 K | $1.27 B |
| 06/12/2026 | $28.17 | $30.08 (6.78%) | $30.45 | $26.02 | 286.50 K | $1.33 B |
| 06/11/2026 | $28.25 | $28.07 (-0.64%) | $28.95 | $27.60 | 199.62 K | $1.24 B |
| 06/10/2026 | $29.00 | $28.53 (-1.62%) | $31.00 | $28.47 | 342.83 K | $1.26 B |
| 06/09/2026 | $28.19 | $28.67 (1.7%) | $29.41 | $27.26 | 200.70 K | $1.27 B |
| 06/08/2026 | $27.62 | $28.06 (1.59%) | $29.00 | $26.20 | 272.30 K | $1.24 B |
| 06/05/2026 | $27.19 | $27.06 (-0.48%) | $29.51 | $25.78 | 327.01 K | $1.20 B |
| 06/04/2026 | $26.42 | $26.99 (2.16%) | $28.00 | $25.71 | 216.00 K | $1.20 B |
| 06/03/2026 | $25.72 | $26.40 (2.64%) | $27.23 | $24.15 | 206.40 K | $1.17 B |
| 06/02/2026 | $26.40 | $25.72 (-2.58%) | $27.47 | $25.70 | 150.00 K | $1.14 B |
| 06/01/2026 | $28.25 | $26.66 (-5.63%) | $28.88 | $25.69 | 155.80 K | $1.18 B |
| 05/29/2026 | $28.41 | $28.78 (1.3%) | $29.80 | $26.88 | 268.11 K | $1.20 B |
| 05/28/2026 | $26.99 | $28.39 (5.19%) | $29.74 | $26.99 | 395.00 K | $1.19 B |
| 05/27/2026 | $26.70 | $26.82 (0.45%) | $28.87 | $26.12 | 213.20 K | $1.12 B |
| 05/26/2026 | $29.68 | $26.70 (-10.04%) | $29.80 | $26.33 | 367.90 K | $1.12 B |
| 05/22/2026 | $28.45 | $28.84 (1.37%) | $29.67 | $26.68 | 321.50 K | $1.21 B |
| 05/21/2026 | $27.61 | $28.41 (2.9%) | $28.61 | $26.68 | 240.53 K | $1.19 B |
| 05/20/2026 | $26.63 | $28.03 (5.26%) | $28.50 | $26.01 | 181.02 K | $1.17 B |
| 05/19/2026 | $26.75 | $28.11 (5.08%) | $28.61 | $26.00 | 126.13 K | $1.18 B |
| 05/18/2026 | $29.52 | $26.63 (-9.79%) | $29.80 | $25.21 | 430.26 K | $1.11 B |
| 05/15/2026 | $29.69 | $29.84 (0.51%) | $31.00 | $28.01 | 205.03 K | $1.25 B |
| 05/14/2026 | $30.77 | $30.62 (-0.49%) | $31.34 | $28.80 | 178.23 K | $1.28 B |
| 05/13/2026 | $29.92 | $30.83 (3.04%) | $32.23 | $28.36 | 402.33 K | $1.29 B |
| 05/12/2026 | $29.27 | $29.90 (2.15%) | $31.02 | $29.25 | 308.64 K | $1.25 B |
| 05/11/2026 | $27.28 | $29.57 (8.39%) | $30.43 | $27.27 | 306.73 K | $1.24 B |
| 05/08/2026 | $26.66 | $27.33 (2.51%) | $29.00 | $26.64 | 290.42 K | $1.14 B |
| 05/07/2026 | $27.43 | $26.93 (-1.82%) | $27.50 | $25.39 | 664.40 K | $1.13 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.
