Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Avalo Therapeutics Inc (NQ: AVTX )

11.69 -0.06 (-0.55%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 31, 2023 0.1958 0.2030 0.1958 0.2000 2,114,101 +0.01(+5.54%)
Jul 28, 2023 0.2067 0.2096 0.1750 0.1895 2,902,343 -0.02(-8.01%)
Jul 27, 2023 0.2350 0.2350 0.1962 0.2060 2,556,353 -0.03(-10.82%)
Jul 26, 2023 0.2250 0.2506 0.2126 0.2310 1,248,079 +0.01(+2.21%)
Jul 25, 2023 0.2535 0.2535 0.2228 0.2260 1,643,445 -0.03(-10.85%)
Jul 24, 2023 0.2925 0.2975 0.2505 0.2535 1,765,071 -0.05(-15.47%)
Jul 21, 2023 0.3100 0.3150 0.2979 0.2999 1,034,654 -0.01(-4.73%)
Jul 20, 2023 0.3200 0.3232 0.3070 0.3148 399,862 +0.00(+1.55%)
Jul 19, 2023 0.3258 0.3300 0.3090 0.3100 888,969 -0.02(-7.41%)
Jul 18, 2023 0.3400 0.3419 0.3257 0.3348 945,571 -0.01(-2.96%)
Jul 17, 2023 0.3400 0.3533 0.3346 0.3450 853,356 +0.01(+3.88%)
Jul 14, 2023 0.3500 0.3500 0.3300 0.3321 679,567 -0.01(-1.83%)
Jul 13, 2023 0.3440 0.3440 0.3345 0.3383 968,154 -0.01(-3.89%)
Jul 12, 2023 0.3537 0.3537 0.3410 0.3520 904,776 +0.00(+0.40%)
Jul 11, 2023 0.3500 0.3636 0.3305 0.3506 1,190,310 -0.01(-3.68%)
Jul 10, 2023 0.3602 0.3666 0.3520 0.3640 917,797 +0.01(+1.96%)
Jul 07, 2023 0.3613 0.3698 0.3519 0.3570 1,240,155 +0.00(+0.90%)
Jul 06, 2023 0.3900 0.3900 0.3500 0.3538 4,751,117 -0.01(-1.72%)
Jul 05, 2023 0.3510 0.3980 0.3506 0.3600 2,607,734 +0.01(+2.56%)
Jul 03, 2023 0.3562 0.3588 0.3300 0.3510 1,285,664 -0.00(-1.18%)
Jun 30, 2023 0.3647 0.3742 0.3542 0.3552 1,661,052 -0.01(-4.00%)
Jun 29, 2023 0.4000 0.4006 0.3536 0.3700 5,008,972 -0.06(-13.21%)
Jun 28, 2023 0.4667 0.4800 0.4200 0.4263 5,767,916 -0.00(-0.86%)
Jun 27, 2023 0.5702 0.5980 0.4300 0.4300 13,683,033 -0.07(-14.00%)
Jun 26, 2023 0.7622 0.8701 0.5000 0.5000 29,413,884 -3.92(-88.69%)
Jun 23, 2023 4.270 4.710 4.029 4.420 237,851 +0.12(+2.79%)
Jun 22, 2023 3.950 4.520 3.863 4.300 44,532 +0.30(+7.50%)
Jun 21, 2023 4.010 4.350 3.950 4.000 46,883 -0.07(-1.72%)
Jun 20, 2023 3.980 4.210 3.850 4.070 14,834 +0.15(+3.83%)
Jun 16, 2023 3.969 4.138 3.632 3.920 55,162 +0.15(+4.12%)
Jun 15, 2023 3.080 4.015 2.905 3.765 108,760 +1.12(+42.61%)
May 08, 2023 2.510 2.700 2.510 2.640 19,114 +0.04(+1.54%)
May 05, 2023 2.740 3.005 2.580 2.600 25,124 -0.22(-7.80%)
May 04, 2023 2.980 3.098 2.500 2.820 63,052 -0.16(-5.37%)
May 03, 2023 3.100 3.123 2.970 2.980 33,651 -0.12(-3.87%)
May 02, 2023 3.110 3.135 2.886 3.100 43,886 +0.02(+0.65%)
May 01, 2023 2.960 3.110 2.880 3.080 51,173 +0.17(+5.84%)
Apr 28, 2023 2.910 3.120 2.910 2.910 28,389 +0.09(+3.19%)
Apr 27, 2023 3.010 3.010 2.820 2.820 8,259 -0.20(-6.62%)
Apr 26, 2023 3.030 3.100 2.970 3.020 51,784 +0.05(+1.68%)
Apr 25, 2023 3.140 3.140 2.948 2.970 14,843 -0.12(-3.88%)
Apr 24, 2023 3.000 3.150 2.930 3.090 21,989 +0.19(+6.37%)
Apr 21, 2023 3.000 3.150 2.880 2.905 27,723 -0.06(-2.04%)
Apr 20, 2023 2.910 3.180 2.910 2.965 25,250 +0.03(+0.91%)
Apr 19, 2023 2.870 3.060 2.690 2.939 18,105 +0.12(+4.21%)
Apr 18, 2023 3.020 3.020 2.810 2.820 96,922 -0.18(-6.00%)
Apr 17, 2023 2.600 3.100 2.600 3.000 37,163 +0.40(+15.38%)
Apr 14, 2023 2.590 2.770 2.590 2.600 9,526 +0.02(+0.78%)
Apr 13, 2023 2.810 2.810 2.500 2.580 21,979 -0.17(-6.18%)
Apr 12, 2023 3.210 3.258 2.670 2.750 46,438 -0.35(-11.29%)
Apr 11, 2023 2.380 3.270 2.380 3.100 183,582 +0.72(+30.25%)
Apr 10, 2023 1.890 2.650 1.810 2.380 215,272 +0.56(+30.77%)
Apr 06, 2023 1.870 1.880 1.820 1.820 10,955 -0.02(-1.09%)
Apr 05, 2023 1.750 1.890 1.750 1.840 93,337 +0.02(+1.10%)
Apr 04, 2023 1.800 1.890 1.800 1.820 6,255 +0.02(+1.11%)
Apr 03, 2023 1.850 1.850 1.705 1.800 74,598 +0.05(+2.86%)
Mar 31, 2023 1.800 1.890 1.750 1.750 16,361 +0.00(+0.00%)
Mar 30, 2023 1.700 1.750 1.625 1.750 5,568 +0.14(+8.70%)
Mar 29, 2023 1.740 1.930 1.410 1.610 50,275 -0.13(-7.47%)
Mar 28, 2023 1.740 1.820 1.740 1.740 20,867 +0.00(+0.00%)
Mar 27, 2023 1.850 1.850 1.670 1.740 11,208 -0.07(-3.87%)
Mar 24, 2023 1.810 1.849 1.800 1.810 6,809 -0.04(-2.16%)
Mar 23, 2023 2.080 2.080 1.810 1.850 48,985 -0.16(-7.96%)
Mar 22, 2023 2.170 2.170 2.010 2.010 10,688 -0.16(-7.37%)
Mar 21, 2023 2.070 2.200 2.070 2.170 14,582 +0.01(+0.46%)
Mar 20, 2023 2.180 2.210 2.150 2.160 12,062 -0.04(-1.82%)
Mar 17, 2023 2.560 2.593 2.170 2.200 26,738 -0.34(-13.39%)
Mar 16, 2023 2.410 2.540 2.410 2.540 5,353 +0.04(+1.40%)
Mar 15, 2023 2.500 2.530 2.285 2.505 25,461 +0.00(+0.20%)
Mar 14, 2023 2.280 2.510 2.280 2.500 17,664 +0.11(+4.60%)
Mar 13, 2023 2.370 2.500 2.142 2.390 23,524 -0.07(-2.85%)
Mar 10, 2023 2.460 2.540 2.410 2.460 9,352 +0.04(+1.65%)
Mar 09, 2023 2.500 2.700 2.221 2.420 27,058 -0.05(-2.02%)
Mar 08, 2023 2.470 2.490 2.470 2.470 2,952 -0.01(-0.40%)
Mar 07, 2023 2.480 2.500 2.450 2.480 10,013 +0.04(+1.64%)
Mar 06, 2023 2.599 2.658 2.380 2.440 19,528 -0.15(-5.79%)
Mar 03, 2023 2.590 2.800 2.590 2.590 6,520 +0.14(+5.71%)
Mar 02, 2023 2.610 2.668 2.430 2.450 12,438 -0.25(-9.26%)
Mar 01, 2023 2.520 2.775 2.520 2.700 3,036 +0.18(+7.14%)
Feb 28, 2023 2.640 2.909 2.500 2.520 10,643 -0.09(-3.45%)
Feb 27, 2023 2.950 2.950 2.600 2.610 17,075 -0.26(-9.06%)
Feb 24, 2023 2.940 2.960 2.770 2.870 11,667 -0.18(-5.90%)
Feb 23, 2023 3.050 3.100 3.010 3.050 6,163 +0.03(+0.99%)
Feb 22, 2023 3.220 3.220 3.000 3.020 13,380 -0.23(-7.08%)
Feb 21, 2023 3.150 3.260 3.150 3.250 3,159 +0.14(+4.50%)
Feb 17, 2023 2.900 3.250 2.900 3.110 15,522 +0.17(+5.78%)
Feb 16, 2023 2.990 2.990 2.940 2.940 5,426 -0.02(-0.68%)
Feb 15, 2023 2.940 3.300 2.940 2.960 59,829 -0.03(-1.00%)
Feb 14, 2023 3.000 3.000 2.935 2.990 4,498 +0.01(+0.34%)
Feb 13, 2023 3.050 3.110 2.865 2.980 17,826 -0.16(-5.10%)
Feb 10, 2023 3.300 3.340 3.000 3.140 24,215 -0.06(-1.88%)
Feb 09, 2023 3.170 3.445 3.150 3.200 7,071 +0.00(+0.00%)
Feb 08, 2023 3.370 3.440 3.138 3.200 35,378 -0.26(-7.51%)
Feb 07, 2023 3.530 3.820 3.310 3.460 63,696 -0.03(-0.86%)
Feb 06, 2023 3.910 3.910 3.070 3.490 100,319 -0.40(-10.28%)
Feb 03, 2023 3.440 4.025 3.430 3.890 45,783 -0.09(-2.26%)
Feb 02, 2023 4.020 4.020 3.880 3.980 31,276 +0.08(+2.05%)
Feb 01, 2023 3.960 4.016 3.880 3.900 3,815 -0.04(-1.14%)
Jan 31, 2023 3.850 4.090 3.850 3.945 5,392 +0.04(+1.15%)
Jan 30, 2023 3.920 3.973 3.870 3.900 4,698 -0.10(-2.50%)
Jan 27, 2023 3.950 4.160 3.900 4.000 10,759 -0.03(-0.74%)
Jan 26, 2023 3.907 4.095 3.907 4.030 6,075 +0.11(+2.81%)
Jan 25, 2023 3.920 3.939 3.850 3.920 5,564 -0.01(-0.15%)
Jan 24, 2023 3.960 3.991 3.870 3.926 11,800 +0.06(+1.45%)
Jan 23, 2023 4.900 4.900 3.821 3.870 86,178 -1.03(-21.02%)
Jan 20, 2023 5.116 5.116 4.900 4.900 3,484 -0.02(-0.41%)
Jan 19, 2023 4.920 4.920 4.920 4.920 15,884 -0.08(-1.60%)
Jan 18, 2023 5.020 5.400 4.910 5.000 51,733 -0.00(-0.00%)
Jan 17, 2023 4.900 5.043 4.900 5.000 9,370 +0.14(+2.88%)
Jan 13, 2023 4.950 4.960 4.860 4.860 1,319 -0.12(-2.41%)
Jan 12, 2023 4.900 5.000 4.900 4.980 2,740 -0.02(-0.40%)
Jan 11, 2023 4.876 5.000 4.850 5.000 3,262 +0.14(+2.88%)
Jan 10, 2023 4.900 4.900 4.860 4.860 2,456 -0.08(-1.62%)
Jan 09, 2023 4.980 5.000 4.800 4.940 3,883 -0.02(-0.40%)
Jan 06, 2023 5.000 5.030 4.900 4.960 9,934 -0.05(-1.10%)
Jan 05, 2023 5.103 5.240 4.800 5.015 22,109 -0.12(-2.43%)
Jan 04, 2023 5.050 5.140 5.010 5.140 4,017 +0.13(+2.59%)
Jan 03, 2023 5.060 5.100 5.010 5.010 3,431 -0.03(-0.60%)
Dec 30, 2022 4.960 5.100 4.850 5.040 16,849 -0.01(-0.29%)
Dec 29, 2022 5.030 5.090 5.010 5.055 14,045 -0.08(-1.65%)
Dec 28, 2022 5.020 5.180 4.798 5.140 32,506 +0.07(+1.48%)
Dec 27, 2022 5.033 5.280 5.010 5.065 4,702 +0.06(+1.10%)
Dec 23, 2022 5.047 5.078 5.010 5.010 7,902 -0.03(-0.60%)
Dec 22, 2022 5.070 5.070 5.010 5.040 4,003 +0.03(+0.60%)
Dec 21, 2022 5.600 5.600 4.440 5.010 36,478 -0.67(-11.80%)
Dec 20, 2022 5.580 5.708 5.500 5.680 1,717 +0.10(+1.88%)
Dec 19, 2022 5.700 5.700 5.500 5.575 4,196 -0.14(-2.53%)
Dec 16, 2022 5.880 5.880 5.600 5.720 7,171 -0.11(-1.89%)
Dec 15, 2022 5.955 6.087 5.624 5.830 4,890 +0.05(+0.87%)
Dec 14, 2022 5.410 6.070 5.400 5.780 31,666 +0.36(+6.64%)
Dec 13, 2022 5.290 5.540 5.290 5.420 8,719 +0.22(+4.23%)
Dec 12, 2022 5.200 5.270 5.200 5.200 1,773 +0.00(+0.00%)
Dec 09, 2022 5.200 5.300 5.200 5.200 1,802 -0.05(-0.95%)
Dec 08, 2022 5.250 5.250 5.225 5.250 1,268 -0.05(-0.94%)
Dec 07, 2022 5.560 5.560 5.150 5.300 9,130 -0.14(-2.57%)
Dec 06, 2022 5.463 5.664 5.320 5.440 6,897 -0.07(-1.27%)
Dec 05, 2022 5.690 5.690 5.500 5.510 3,923 -0.19(-3.33%)
Dec 02, 2022 5.750 5.750 5.690 5.700 3,034 +0.01(+0.18%)
Dec 01, 2022 5.454 5.725 5.275 5.690 16,381 +0.23(+4.12%)
Nov 30, 2022 5.270 5.465 5.250 5.465 6,095 +0.17(+3.11%)
Nov 29, 2022 5.310 5.310 5.270 5.300 4,260 -0.07(-1.30%)
Nov 28, 2022 5.510 5.527 5.300 5.370 3,548 -0.09(-1.65%)
Nov 25, 2022 5.350 5.460 5.350 5.460 620 +0.14(+2.63%)
Nov 23, 2022 5.318 5.580 5.300 5.320 8,902 +0.01(+0.19%)
Nov 22, 2022 5.310 5.400 5.300 5.310 3,345 -0.02(-0.38%)
Nov 21, 2022 5.410 5.425 5.300 5.330 7,478 -0.08(-1.48%)
Nov 18, 2022 5.250 5.450 5.100 5.410 8,913 +0.00(+0.00%)
Nov 17, 2022 5.446 5.600 5.025 5.410 12,847 -0.30(-5.25%)
Nov 16, 2022 5.800 5.800 5.447 5.710 11,965 -0.09(-1.55%)
Nov 15, 2022 5.990 6.080 5.520 5.800 12,054 +0.03(+0.52%)
Nov 14, 2022 5.777 5.800 5.400 5.770 6,065 -0.03(-0.52%)
Nov 11, 2022 6.020 6.043 5.470 5.800 32,230 -0.30(-4.92%)
Nov 10, 2022 6.450 6.480 6.005 6.100 31,945 -0.11(-1.77%)
Nov 09, 2022 6.600 6.600 5.970 6.210 80,245 -0.44(-6.62%)
Nov 08, 2022 6.710 6.730 6.520 6.650 24,139 -0.05(-0.75%)
Nov 07, 2022 6.910 7.000 6.700 6.700 35,134 -0.08(-1.18%)
Nov 04, 2022 6.810 6.952 6.725 6.780 21,979 -0.08(-1.17%)
Nov 03, 2022 6.900 6.950 6.785 6.860 19,956 -0.04(-0.58%)
Nov 02, 2022 6.700 6.900 6.700 6.900 16,903 +0.25(+3.76%)
Nov 01, 2022 6.010 6.690 6.000 6.650 40,077 +0.65(+10.83%)
Oct 31, 2022 6.170 6.170 6.000 6.000 4,866 -0.10(-1.64%)
Oct 28, 2022 6.020 6.130 6.000 6.100 15,956 +0.02(+0.33%)
Oct 27, 2022 6.140 6.214 6.000 6.080 22,255 -0.05(-0.82%)
Oct 26, 2022 5.660 6.190 5.650 6.130 35,497 +0.48(+8.50%)
Oct 25, 2022 5.610 5.780 5.600 5.650 19,850 +0.04(+0.71%)
Oct 24, 2022 5.380 5.660 5.270 5.610 38,625 +0.32(+6.05%)
Oct 21, 2022 5.300 5.371 5.280 5.290 5,646 -0.01(-0.19%)
Oct 20, 2022 5.320 5.410 5.300 5.300 12,456 -0.03(-0.56%)
Oct 19, 2022 5.390 5.490 5.330 5.330 8,145 -0.03(-0.56%)
Oct 18, 2022 5.430 5.430 5.350 5.360 2,888 +0.01(+0.19%)
Oct 17, 2022 5.446 5.539 5.300 5.350 14,919 +0.05(+0.94%)
Oct 14, 2022 5.270 5.490 5.030 5.300 47,074 +0.02(+0.38%)
Oct 13, 2022 4.950 5.400 4.950 5.280 16,347 +0.32(+6.45%)
Oct 12, 2022 4.100 5.000 4.100 4.960 25,317 +0.84(+20.39%)
Oct 11, 2022 4.100 4.170 4.100 4.120 4,947 +0.01(+0.24%)
Oct 10, 2022 4.100 4.230 4.100 4.110 5,794 -0.01(-0.24%)
Oct 07, 2022 4.182 4.218 4.100 4.120 11,532 -0.02(-0.60%)
Oct 06, 2022 4.354 4.390 4.110 4.145 3,161 +0.17(+4.41%)
Oct 05, 2022 3.600 4.090 3.570 3.970 7,496 +0.35(+9.67%)
Oct 04, 2022 3.320 3.750 3.270 3.620 13,661 +0.37(+11.38%)
Oct 03, 2022 3.400 3.400 3.250 3.250 1,090 -0.07(-2.11%)
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%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.