Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avalo Therapeutics Inc (NQ: AVTX )

9.590 -0.050 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.290 3.480 3.120 3.320 3,308 -0.01(-0.30%)
Sep 29, 2022 3.390 3.570 3.330 3.330 5,221 -0.04(-1.19%)
Sep 28, 2022 3.080 3.619 3.300 3.370 4,789 +0.41(+13.85%)
Sep 27, 2022 3.000 3.055 2.950 2.960 10,777 -0.06(-1.99%)
Sep 26, 2022 3.150 3.150 3.010 3.020 2,880 -0.13(-4.13%)
Sep 23, 2022 3.220 3.300 3.149 3.150 6,513 -0.25(-7.35%)
Sep 22, 2022 3.520 3.560 3.400 3.400 12,046 -0.19(-5.29%)
Sep 21, 2022 4.000 4.000 3.510 3.590 10,267 -0.34(-8.65%)
Sep 20, 2022 4.140 4.140 3.779 3.930 10,978 -0.18(-4.38%)
Sep 19, 2022 4.140 4.140 4.050 4.110 11,988 -0.02(-0.48%)
Sep 16, 2022 4.080 4.260 4.080 4.130 43,151 -0.06(-1.43%)
Sep 15, 2022 4.195 4.195 4.138 4.190 6,885 +0.01(+0.24%)
Sep 14, 2022 4.300 4.368 4.140 4.180 15,702 -0.25(-5.64%)
Sep 13, 2022 4.600 4.700 4.140 4.430 29,599 -0.27(-5.74%)
Sep 12, 2022 4.720 4.840 4.650 4.700 7,259 -0.18(-3.69%)
Sep 09, 2022 4.950 4.990 4.609 4.880 58,890 +0.02(+0.41%)
Sep 08, 2022 6.000 6.140 4.850 4.860 64,434 -0.13(-2.61%)
Sep 07, 2022 6.000 6.060 4.870 4.990 51,220 -0.88(-14.99%)
Sep 06, 2022 4.910 5.980 4.820 5.870 116,268 +1.07(+22.29%)
Sep 02, 2022 4.740 4.900 4.710 4.800 14,562 +0.10(+2.13%)
Sep 01, 2022 4.750 4.800 4.700 4.700 32,200 -0.05(-1.05%)
Aug 31, 2022 4.900 4.900 4.710 4.750 13,205 -0.07(-1.45%)
Aug 30, 2022 4.740 4.820 4.650 4.820 23,104 +0.08(+1.69%)
Aug 29, 2022 4.770 4.940 4.740 4.740 24,433 -0.04(-0.84%)
Aug 26, 2022 4.740 4.860 4.740 4.780 13,924 -0.08(-1.65%)
Aug 25, 2022 4.790 4.860 4.790 4.860 2,626 +0.12(+2.53%)
Aug 24, 2022 4.740 4.980 4.740 4.740 27,988 -0.03(-0.60%)
Aug 23, 2022 4.910 4.910 4.746 4.769 3,422 -0.10(-2.08%)
Aug 22, 2022 4.700 5.050 4.660 4.870 40,637 +0.13(+2.74%)
Aug 19, 2022 4.890 4.890 4.740 4.740 17,327 -0.18(-3.66%)
Aug 18, 2022 4.950 5.040 4.816 4.920 23,792 -0.15(-2.96%)
Aug 17, 2022 5.150 5.250 4.820 5.070 40,168 -0.16(-3.06%)
Aug 16, 2022 5.410 5.460 5.080 5.230 24,257 -0.13(-2.43%)
Aug 15, 2022 5.660 5.660 5.120 5.360 52,638 -0.42(-7.27%)
Aug 12, 2022 5.890 7.130 5.600 5.780 177,726 +0.33(+6.06%)
Aug 11, 2022 5.350 5.880 5.216 5.450 99,643 +0.15(+2.83%)
Aug 10, 2022 5.440 5.582 5.000 5.300 144,486 +0.12(+2.32%)
Aug 09, 2022 3.810 5.420 3.700 5.180 293,960 +1.26(+32.14%)
Aug 08, 2022 4.150 4.200 3.890 3.920 36,533 -0.06(-1.38%)
Aug 05, 2022 4.180 4.310 3.850 3.975 40,991 -0.07(-1.85%)
Aug 04, 2022 3.790 4.380 3.690 4.050 150,069 +0.40(+10.96%)
Aug 03, 2022 3.650 3.887 3.500 3.650 130,557 +0.15(+4.29%)
Aug 02, 2022 3.910 3.910 3.500 3.500 33,868 -0.10(-2.78%)
Aug 01, 2022 3.770 4.150 3.510 3.600 15,769 +0.00(+0.00%)
Jul 29, 2022 3.570 3.872 3.500 3.600 21,385 +0.00(+0.00%)
Jul 28, 2022 3.730 3.770 3.520 3.600 26,343 -0.14(-3.74%)
Jul 27, 2022 4.110 4.230 3.630 3.740 14,053 -0.46(-10.95%)
Jul 26, 2022 4.300 4.300 4.039 4.200 19,421 -0.13(-3.00%)
Jul 25, 2022 4.500 4.510 4.310 4.330 33,703 -0.19(-4.20%)
Jul 22, 2022 4.510 4.570 4.490 4.520 14,994 -0.01(-0.22%)
Jul 21, 2022 4.760 4.760 4.480 4.530 39,607 -0.16(-3.41%)
Jul 20, 2022 4.640 4.694 4.550 4.690 69,567 +0.10(+2.18%)
Jul 19, 2022 4.560 4.645 4.550 4.590 10,639 +0.01(+0.22%)
Jul 18, 2022 4.580 4.706 4.550 4.580 5,107 -0.02(-0.43%)
Jul 15, 2022 4.570 4.680 4.550 4.600 23,759 -0.05(-1.08%)
Jul 14, 2022 4.560 4.780 4.550 4.650 37,200 +0.05(+1.09%)
Jul 13, 2022 4.600 4.770 4.550 4.600 27,930 +0.05(+1.10%)
Jul 12, 2022 4.750 4.750 4.370 4.550 40,801 -0.20(-4.21%)
Jul 11, 2022 4.800 4.840 4.395 4.750 53,290 -0.43(-8.30%)
Jul 08, 2022 4.760 5.500 4.583 5.180 198,323 +0.02(+0.36%)
Jul 07, 2022 5.640 5.987 4.681 5.161 129,088 -1.37(-20.97%)
Jul 06, 2022 6.480 6.599 6.420 6.530 6,120 +0.05(+0.78%)
Jul 05, 2022 5.893 6.538 5.893 6.480 13,152 +0.24(+3.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.