5 DAY PERFORMANCE
+2.84%
1 MONTH PERFORMANCE
+3.23%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
-11.14%
YEAR-TO-DATE PERFORMANCE
+7.40%
1 YEAR PERFORMANCE
+44.57%
Avalo Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $8.05 | $7.70 (-4.35%) | $8.11 | $7.41 | 27,189 | $62.59 M |
| 03/11/2025 | $7.14 | $7.99 (11.9%) | $8.40 | $7.07 | 1.23 M | $64.95 M |
| 03/10/2025 | $7.80 | $7.19 (-7.82%) | $8.25 | $7.01 | 44,013 | $58.44 M |
| 03/07/2025 | $7.36 | $7.76 (5.43%) | $8.90 | $7.00 | 124,934 | $63.08 M |
| 03/06/2025 | $6.85 | $7.33 (7.01%) | $7.71 | $6.83 | 21,919 | $59.58 M |
| 03/05/2025 | $6.94 | $6.98 (0.58%) | $7.17 | $6.48 | 29,218 | $56.74 M |
| 03/04/2025 | $6.38 | $6.90 (8.15%) | $7.28 | $6.38 | 24,907 | $56.09 M |
| 03/03/2025 | $7.31 | $6.70 (-8.34%) | $7.31 | $6.55 | 25,958 | $54.46 M |
| 02/28/2025 | $6.99 | $7.31 (4.58%) | $7.33 | $6.35 | 48,816 | $59.42 M |
| 02/27/2025 | $6.83 | $6.60 (-3.37%) | $6.90 | $6.49 | 14,900 | $53.65 M |
| 02/26/2025 | $7.15 | $6.70 (-6.29%) | $7.15 | $6.70 | 24,600 | $54.46 M |
| 02/25/2025 | $8.10 | $7.25 (-10.49%) | $8.10 | $6.82 | 52,032 | $58.93 M |
| 02/24/2025 | $8.71 | $8.10 (-7%) | $11.23 | $8.00 | 175,542 | $65.84 M |
| 02/21/2025 | $7.98 | $8.44 (5.76%) | $8.65 | $7.36 | 47,953 | $68.60 M |
| 02/20/2025 | $7.28 | $7.16 (-1.65%) | $7.28 | $6.81 | 21,443 | $58.20 M |
| 02/19/2025 | $7.12 | $6.99 (-1.83%) | $7.18 | $6.88 | 32,673 | $56.82 M |
| 02/18/2025 | $7.47 | $7.09 (-5.09%) | $7.47 | $7.01 | 26,600 | $57.63 M |
| 02/14/2025 | $7.77 | $7.35 (-5.41%) | $8.00 | $7.29 | 49,100 | $59.74 M |
| 02/13/2025 | $7.81 | $7.73 (-1.02%) | $7.91 | $7.61 | 30,500 | $62.83 M |
| 02/12/2025 | $7.68 | $7.68 (0%) | $7.97 | $7.42 | 21,800 | $62.43 M |
| 02/11/2025 | $8.01 | $7.66 (-4.37%) | $8.11 | $7.58 | 28,800 | $62.26 M |
| 02/10/2025 | $8.11 | $7.96 (-1.85%) | $8.18 | $7.90 | 9,200 | $64.70 M |
| 02/07/2025 | $8.14 | $8.18 (0.49%) | $8.20 | $7.79 | 23,000 | $66.49 M |
| 02/06/2025 | $8.38 | $8.19 (-2.27%) | $8.38 | $7.95 | 12,000 | $66.57 M |
| 02/05/2025 | $8.16 | $8.38 (2.7%) | $8.50 | $7.94 | 35,000 | $68.12 M |
| 02/04/2025 | $8.19 | $8.11 (-0.98%) | $8.45 | $7.90 | 40,100 | $65.92 M |
| 02/03/2025 | $8.17 | $8.02 (-1.84%) | $8.80 | $7.82 | 40,933 | $65.19 M |
| 01/31/2025 | $8.08 | $8.42 (4.21%) | $8.60 | $7.91 | 44,400 | $68.44 M |
| 01/30/2025 | $7.52 | $7.90 (5.05%) | $8.28 | $7.36 | 45,800 | $64.22 M |
| 01/29/2025 | $7.83 | $7.60 (-2.94%) | $8.50 | $7.42 | 51,336 | $61.78 M |
| 01/28/2025 | $7.19 | $8.04 (11.82%) | $8.07 | $7.05 | 36,161 | $65.35 M |
| 01/27/2025 | $7.60 | $7.16 (-5.79%) | $8.44 | $7.08 | 54,633 | $58.20 M |
| 01/24/2025 | $7.66 | $7.54 (-1.57%) | $7.75 | $7.27 | 104,600 | $61.29 M |
| 01/23/2025 | $6.60 | $7.58 (14.85%) | $7.96 | $6.50 | 150,100 | $61.61 M |
| 01/22/2025 | $6.73 | $6.59 (-2.08%) | $6.85 | $6.50 | 11,100 | $53.57 M |
| 01/21/2025 | $6.85 | $6.90 (0.73%) | $7.43 | $6.76 | 61,118 | $56.09 M |
| 01/17/2025 | $6.73 | $6.75 (0.3%) | $6.83 | $6.04 | 238,024 | $54.87 M |
| 01/16/2025 | $6.23 | $6.73 (8.03%) | $7.17 | $6.20 | 77,926 | $54.70 M |
| 01/15/2025 | $6.53 | $6.32 (-3.22%) | $6.90 | $5.99 | 112,300 | $51.37 M |
| 01/14/2025 | $6.85 | $6.52 (-4.82%) | $6.87 | $6.36 | 23,600 | $53.00 M |
| 01/13/2025 | $7.04 | $6.87 (-2.41%) | $7.47 | $6.60 | 63,520 | $55.84 M |
| 01/10/2025 | $6.91 | $7.00 (1.3%) | $7.25 | $6.70 | 89,700 | $56.90 M |
| 01/08/2025 | $7.50 | $7.03 (-6.27%) | $7.50 | $6.78 | 114,323 | $57.14 M |
| 01/07/2025 | $8.19 | $7.51 (-8.3%) | $8.20 | $7.14 | 106,500 | $61.05 M |
| 01/06/2025 | $8.44 | $7.98 (-5.45%) | $8.97 | $7.76 | 80,709 | $64.87 M |
| 01/03/2025 | $8.55 | $8.39 (-1.87%) | $8.99 | $8.00 | 89,000 | $68.20 M |
| 01/02/2025 | $7.50 | $8.43 (12.4%) | $8.70 | $7.50 | 97,929 | $68.52 M |
| 12/31/2024 | $7.80 | $7.43 (-4.74%) | $8.14 | $7.34 | 44,833 | $60.39 M |
| 12/30/2024 | $8.24 | $7.80 (-5.34%) | $8.33 | $7.36 | 54,238 | $63.40 M |
| 12/27/2024 | $9.10 | $8.33 (-8.46%) | $9.27 | $8.10 | 102,900 | $67.71 M |
| 12/26/2024 | $8.55 | $9.09 (6.32%) | $9.38 | $8.19 | 94,858 | $73.89 M |
| 12/24/2024 | $9.13 | $8.81 (-3.5%) | $9.41 | $8.67 | 38,734 | $71.61 M |
| 12/23/2024 | $8.89 | $9.09 (2.25%) | $9.40 | $8.01 | 181,400 | $73.89 M |
| 12/20/2024 | $9.10 | $8.91 (-2.09%) | $9.81 | $8.67 | 949,900 | $72.43 M |
| 12/19/2024 | $9.99 | $9.08 (-9.11%) | $9.99 | $9.08 | 65,100 | $73.81 M |
| 12/18/2024 | $9.55 | $9.28 (-2.83%) | $9.92 | $9.03 | 125,400 | $75.43 M |
| 12/17/2024 | $9.50 | $9.38 (-1.26%) | $9.59 | $9.00 | 198,920 | $76.25 M |
| 12/16/2024 | $9.23 | $9.42 (2.06%) | $9.82 | $9.10 | 57,718 | $76.57 M |
| 12/13/2024 | $9.29 | $9.23 (-0.65%) | $9.40 | $8.77 | 189,200 | $51.19 M |
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.
