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 )

9.640 -0.750 (-7.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 29, 2022 5.280 5.352 4.800 4.930 30,760 -0.41(-7.64%)
Apr 28, 2022 5.376 5.604 5.053 5.338 19,960 +0.04(+0.75%)
Apr 27, 2022 6.028 6.028 5.274 5.298 36,057 -0.63(-10.59%)
Apr 26, 2022 6.840 6.840 5.880 5.926 31,506 -1.16(-16.32%)
Apr 25, 2022 6.720 7.081 6.241 7.081 17,856 +0.31(+4.59%)
Apr 22, 2022 6.600 6.958 5.766 6.770 46,351 -0.07(-1.03%)
Apr 21, 2022 6.990 7.080 6.120 6.841 35,330 -0.02(-0.33%)
Apr 20, 2022 7.440 7.440 6.840 6.864 25,239 -0.58(-7.74%)
Apr 19, 2022 7.440 7.680 6.720 7.440 41,951 +0.08(+1.08%)
Apr 18, 2022 7.320 7.615 7.080 7.361 39,042 +0.17(+2.37%)
Apr 14, 2022 7.560 7.938 7.086 7.190 42,579 -0.31(-4.10%)
Apr 13, 2022 7.560 7.886 7.386 7.498 24,616 -0.44(-5.51%)
Apr 12, 2022 7.928 8.154 7.369 7.934 70,490 +0.31(+4.08%)
Apr 11, 2022 7.639 8.400 7.471 7.624 32,017 -0.21(-2.62%)
Apr 08, 2022 8.356 8.460 7.658 7.829 18,831 -0.61(-7.24%)
Apr 07, 2022 8.908 8.908 8.160 8.440 13,054 -0.48(-5.36%)
Apr 06, 2022 9.120 9.240 8.160 8.917 24,129 -0.51(-5.43%)
Apr 05, 2022 10.08 10.32 9.378 9.430 16,638 -0.80(-7.81%)
Apr 04, 2022 10.44 10.91 9.853 10.23 27,080 -0.23(-2.16%)
Apr 01, 2022 8.880 11.28 8.760 10.45 70,890 +1.76(+20.22%)
Mar 31, 2022 7.921 8.760 7.921 8.696 30,199 +0.73(+9.19%)
Mar 30, 2022 8.160 8.292 7.800 7.964 19,794 +0.04(+0.56%)
Mar 29, 2022 7.711 8.225 7.711 7.920 33,555 +0.32(+4.17%)
Mar 28, 2022 7.620 8.160 7.409 7.603 23,077 +0.03(+0.35%)
Mar 25, 2022 7.800 8.077 7.338 7.577 27,692 -0.19(-2.47%)
Mar 24, 2022 7.920 8.280 7.680 7.769 12,180 -0.19(-2.34%)
Mar 23, 2022 8.165 8.400 7.740 7.955 16,798 -0.27(-3.28%)
Mar 22, 2022 8.376 8.392 8.040 8.225 14,034 +0.23(+2.85%)
Mar 21, 2022 8.520 8.850 7.943 7.997 14,948 -0.60(-7.02%)
Mar 18, 2022 9.193 9.271 8.600 8.600 30,788 -0.43(-4.76%)
Mar 17, 2022 8.880 9.359 8.366 9.030 16,125 +0.33(+3.79%)
Mar 16, 2022 8.040 8.880 7.802 8.700 21,995 +0.93(+11.92%)
Mar 15, 2022 7.985 8.014 7.680 7.774 15,318 +0.09(+1.22%)
Mar 14, 2022 7.920 8.040 7.560 7.680 21,802 -0.48(-5.87%)
Mar 11, 2022 8.400 8.470 8.041 8.159 21,957 -0.30(-3.51%)
Mar 10, 2022 8.668 8.986 8.160 8.455 14,954 -0.21(-2.45%)
Mar 09, 2022 8.520 8.668 8.226 8.668 15,882 +0.27(+3.19%)
Mar 08, 2022 8.400 8.760 8.232 8.400 16,461 +0.36(+4.46%)
Mar 07, 2022 8.280 8.453 7.320 8.041 104,153 -0.48(-5.63%)
Mar 04, 2022 8.640 8.756 8.173 8.521 42,853 -0.07(-0.78%)
Mar 03, 2022 9.240 9.480 8.400 8.588 39,252 -0.78(-8.31%)
Mar 02, 2022 9.780 9.780 9.238 9.367 21,403 -0.45(-4.63%)
Mar 01, 2022 9.240 10.08 9.120 9.822 40,699 +1.06(+12.09%)
Feb 28, 2022 9.360 9.600 8.437 8.762 68,364 -0.66(-6.98%)
Feb 25, 2022 10.20 9.928 9.360 9.420 23,329 -0.56(-5.58%)
Feb 24, 2022 8.640 10.15 8.640 9.977 42,830 -0.39(-3.77%)
Feb 23, 2022 9.840 10.80 9.421 10.37 37,164 +0.77(+8.01%)
Feb 22, 2022 9.667 9.840 8.921 9.599 49,625 -0.31(-3.11%)
Feb 18, 2022 9.907 0 +0.00(+0.04%)
Feb 17, 2022 10.47 10.77 9.480 9.904 49,497 -0.92(-8.46%)
Feb 16, 2022 10.71 11.28 10.39 10.82 12,165 +0.02(+0.18%)
Feb 15, 2022 10.32 11.00 10.29 10.80 16,608 +0.44(+4.29%)
Feb 14, 2022 10.32 10.83 10.20 10.36 19,185 -0.18(-1.73%)
Feb 11, 2022 11.04 11.87 10.44 10.54 22,879 -0.78(-6.86%)
Feb 10, 2022 11.14 11.88 10.94 11.31 32,630 -0.09(-0.77%)
Feb 09, 2022 10.92 11.88 10.56 11.40 32,854 +0.69(+6.43%)
Feb 08, 2022 10.80 11.40 10.32 10.71 18,489 -0.29(-2.62%)
Feb 07, 2022 10.68 11.88 10.57 11.00 30,366 +0.23(+2.10%)
Feb 04, 2022 10.80 11.04 10.22 10.77 10,959 +0.08(+0.79%)
Feb 03, 2022 10.86 10.17 10.69 24,377 -0.23(-2.08%)
Feb 02, 2022 11.88 11.91 10.80 10.92 22,116 -1.08(-9.02%)
Feb 01, 2022 11.93 12.60 11.20 12.00 20,836 +0.21(+1.74%)
Jan 31, 2022 10.92 11.94 11.79 23,739 +0.72(+6.51%)
Jan 28, 2022 10.68 11.16 10.20 11.07 33,179 +0.39(+3.70%)
Jan 27, 2022 11.28 11.28 9.960 10.68 34,938 -0.51(-4.54%)
Jan 26, 2022 11.58 12.00 11.04 11.19 63,886 -0.36(-3.08%)
Jan 25, 2022 11.28 11.64 10.80 11.54 37,410 +0.15(+1.28%)
Jan 24, 2022 10.68 11.40 10.31 11.40 81,520 +0.85(+8.07%)
Jan 21, 2022 10.08 11.16 9.745 10.54 94,392 +0.73(+7.43%)
Jan 20, 2022 10.20 10.32 9.374 9.815 44,827 -0.27(-2.63%)
Jan 19, 2022 10.92 11.09 9.756 10.08 89,737 -0.74(-6.80%)
Jan 18, 2022 11.88 11.88 10.32 10.82 95,011 -1.18(-9.85%)
Jan 14, 2022 12.00 0 +0.49(+4.27%)
Jan 13, 2022 12.60 12.60 11.40 11.51 80,175 -0.85(-6.90%)
Jan 12, 2022 12.00 12.72 11.64 12.36 109,533 +0.89(+7.79%)
Jan 11, 2022 11.71 11.90 11.15 11.47 44,137 -0.24(-2.04%)
Jan 10, 2022 11.88 12.24 11.52 11.71 100,926 -0.77(-6.20%)
Jan 07, 2022 14.72 14.72 11.76 12.48 198,246 -2.04(-14.05%)
Jan 06, 2022 18.72 19.20 14.40 14.52 222,937 -6.60(-31.25%)
Jan 05, 2022 21.00 22.56 20.52 21.12 76,713 +0.72(+3.53%)
Jan 04, 2022 22.20 22.51 20.16 20.40 30,417 -1.32(-6.08%)
Jan 03, 2022 20.40 22.32 20.04 21.72 31,318 +1.32(+6.47%)
Dec 31, 2021 19.80 21.00 19.80 20.40 29,529 +0.36(+1.80%)
Dec 30, 2021 19.56 20.58 19.20 20.04 35,721 +0.36(+1.83%)
Dec 29, 2021 20.28 20.28 19.44 19.68 22,307 -0.60(-2.96%)
Dec 28, 2021 21.12 21.60 20.04 20.28 30,397 -0.84(-3.98%)
Dec 27, 2021 22.20 22.44 21.00 21.12 20,610 -1.20(-5.38%)
Dec 23, 2021 22.68 22.80 21.84 22.32 23,096 +0.36(+1.64%)
Dec 22, 2021 21.72 22.44 21.72 21.96 12,078 -0.24(-1.08%)
Dec 21, 2021 22.56 22.80 21.72 22.20 35,618 -0.12(-0.54%)
Dec 20, 2021 20.64 22.70 19.92 22.32 57,747 +1.44(+6.90%)
Dec 17, 2021 21.36 22.20 20.52 20.88 95,652 -0.48(-2.25%)
Dec 16, 2021 21.84 22.32 21.24 21.36 20,053 +0.00(+0.00%)
Dec 15, 2021 20.88 21.48 19.57 21.36 68,528 +0.84(+4.09%)
Dec 14, 2021 21.00 21.84 20.52 20.52 19,786 -0.96(-4.47%)
Dec 13, 2021 22.20 22.20 21.00 21.48 18,902 -0.72(-3.24%)
Dec 10, 2021 22.80 23.40 22.20 22.20 14,416 -0.84(-3.65%)
Dec 09, 2021 23.64 23.82 22.80 23.04 15,378 -0.84(-3.52%)
Dec 08, 2021 23.88 24.36 23.16 23.88 13,601 +0.36(+1.53%)
Dec 07, 2021 21.96 24.00 21.84 23.52 20,152 +2.04(+9.50%)
Dec 06, 2021 21.72 22.33 20.64 21.48 24,149 -0.12(-0.56%)
Dec 03, 2021 22.80 23.40 21.16 21.60 39,142 -0.84(-3.74%)
Dec 02, 2021 22.68 22.92 21.48 22.44 28,519 +0.00(+0.00%)
Dec 01, 2021 24.48 25.08 22.32 22.44 22,239 -1.56(-6.50%)
Nov 30, 2021 24.36 24.96 22.92 24.00 25,993 -0.24(-0.99%)
Nov 29, 2021 25.20 25.50 24.00 24.24 29,668 -0.84(-3.35%)
Nov 26, 2021 25.20 25.80 24.48 25.08 19,501 -0.96(-3.69%)
Nov 24, 2021 25.92 26.40 25.32 26.04 13,818 -0.24(-0.91%)
Nov 23, 2021 27.00 27.36 24.84 26.28 51,685 -0.36(-1.35%)
Nov 22, 2021 26.40 27.00 25.80 26.64 34,252 +0.60(+2.30%)
Nov 19, 2021 25.56 26.58 25.32 26.04 20,479 +0.24(+0.93%)
Nov 18, 2021 26.16 25.92 25.32 25.80 31,402 -0.36(-1.38%)
Nov 17, 2021 26.64 26.79 25.83 26.16 18,446 -0.60(-2.24%)
Nov 16, 2021 27.84 27.84 26.16 26.76 17,799 -0.24(-0.89%)
Nov 15, 2021 27.48 27.72 26.28 27.00 19,719 -0.48(-1.75%)
Nov 12, 2021 27.48 27.96 26.76 27.48 20,393 -0.24(-0.87%)
Nov 11, 2021 27.36 27.96 26.52 27.72 14,168 +0.36(+1.32%)
Nov 10, 2021 26.88 27.36 22,480 -0.48(-1.72%)
Nov 09, 2021 28.08 28.32 27.48 27.84 15,807 -0.60(-2.11%)
Nov 08, 2021 28.32 28.68 27.84 28.44 19,397 +0.00(+0.00%)
Nov 05, 2021 28.32 29.28 27.78 28.44 26,278 +0.00(+0.00%)
Nov 04, 2021 28.56 28.80 28.20 28.44 11,833 -0.24(-0.84%)
Nov 03, 2021 27.84 29.40 27.84 28.68 32,348 +0.72(+2.58%)
Nov 02, 2021 28.32 28.56 27.12 27.96 43,254 -0.72(-2.51%)
Nov 01, 2021 27.60 28.68 28.08 28.68 27,800 +0.60(+2.14%)
Oct 29, 2021 27.84 28.50 27.60 28.08 27,043 -0.36(-1.27%)
Oct 28, 2021 28.08 28.56 27.00 28.44 28,738 +0.72(+2.60%)
Oct 27, 2021 26.88 28.08 25.80 27.72 42,481 +1.08(+4.05%)
Oct 26, 2021 26.16 27.24 26.64 31,679 +0.24(+0.91%)
Oct 25, 2021 26.04 26.76 25.44 26.40 27,827 +0.24(+0.92%)
Oct 22, 2021 26.16 26.16 25.20 26.16 20,507 -0.12(-0.46%)
Oct 21, 2021 26.04 26.76 25.68 26.28 22,770 +0.36(+1.39%)
Oct 20, 2021 27.00 27.00 25.92 25.92 21,912 -0.96(-3.57%)
Oct 19, 2021 26.40 27.00 26.04 26.88 25,058 +0.36(+1.36%)
Oct 18, 2021 26.88 26.94 25.62 26.52 22,123 -0.72(-2.64%)
Oct 15, 2021 27.96 27.96 26.76 27.24 30,796 -0.12(-0.44%)
Oct 14, 2021 27.12 27.96 27.12 27.36 14,486 +0.24(+0.88%)
Oct 13, 2021 27.12 27.36 26.64 27.12 15,597 -0.12(-0.44%)
Oct 12, 2021 26.04 27.60 25.56 27.24 30,855 +1.44(+5.58%)
Oct 11, 2021 26.40 27.12 25.44 25.80 28,423 -0.36(-1.38%)
Oct 08, 2021 25.92 26.76 25.08 26.16 69,285 +0.24(+0.93%)
Oct 07, 2021 25.08 26.04 24.72 25.92 80,229 +1.20(+4.85%)
Oct 06, 2021 24.84 25.56 24.36 24.72 56,060 -0.48(-1.90%)
Oct 05, 2021 26.28 26.28 24.60 25.20 43,847 -0.60(-2.33%)
Oct 04, 2021 27.00 27.24 25.44 25.80 42,426 -1.20(-4.44%)
Oct 01, 2021 26.28 27.84 25.44 27.00 44,720 +0.84(+3.21%)
Sep 30, 2021 27.36 27.60 25.20 26.16 87,734 -0.84(-3.11%)
Sep 29, 2021 28.08 29.10 26.76 27.00 38,995 -0.96(-3.43%)
Sep 28, 2021 29.40 30.00 27.72 27.96 40,231 -1.20(-4.12%)
Sep 27, 2021 28.44 30.00 28.44 29.16 35,681 +0.24(+0.83%)
Sep 24, 2021 29.28 30.00 28.80 28.92 59,833 -0.60(-2.03%)
Sep 23, 2021 28.92 29.76 28.44 29.52 30,814 +0.84(+2.93%)
Sep 22, 2021 29.76 30.33 28.20 28.68 65,483 -0.72(-2.45%)
Sep 21, 2021 29.04 29.64 28.32 29.40 49,418 +0.72(+2.51%)
Sep 20, 2021 29.28 29.64 28.32 28.68 76,025 -1.80(-5.91%)
Sep 17, 2021 28.08 30.84 27.00 30.48 274,759 +2.64(+9.48%)
Sep 16, 2021 27.72 28.20 26.16 27.84 65,952 +0.12(+0.43%)
Sep 15, 2021 26.52 29.88 26.16 27.72 321,741 -3.00(-9.77%)
Sep 14, 2021 32.04 32.40 30.30 30.72 45,899 -1.32(-4.12%)
Sep 13, 2021 32.52 32.70 31.26 32.04 28,197 -0.36(-1.11%)
Sep 10, 2021 33.60 33.92 32.40 32.40 24,060 -0.48(-1.46%)
Sep 09, 2021 32.40 33.48 31.80 32.88 26,316 +0.12(+0.37%)
Sep 08, 2021 34.80 34.92 32.52 32.76 35,571 -2.10(-6.02%)
Sep 07, 2021 36.36 36.36 34.80 34.86 31,779 -1.38(-3.81%)
Sep 03, 2021 34.80 36.99 34.33 36.24 23,552 -1.92(-5.03%)
Sep 02, 2021 38.88 38.88 37.68 38.16 44,132 -0.72(-1.85%)
Sep 01, 2021 37.32 38.88 37.02 38.88 49,482 +1.68(+4.52%)
Aug 31, 2021 36.00 37.68 35.88 37.20 22,542 +1.08(+2.99%)
Aug 30, 2021 36.00 37.44 35.76 36.12 23,013 +0.12(+0.33%)
Aug 27, 2021 34.80 36.12 34.44 36.00 29,696 +1.44(+4.17%)
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.