XNAS
Datos históricos de Avalyn Pharma Inc. Common Stock
Avalyn Pharma Inc. Common Stock · AVLN
$25.76
▼ -0.06 (-0.23%)
Última operación · 10/10/2026, 17:19:42 UTC
- Variación en el periodo
- −12.65%
- Máximo
- US$40.17
- 18 de agosto de 2026
- Mínimo
- US$24.14
- 8 de octubre de 2026
- Volumen medio diario
- 0.37 M
Del 30 de abril de 2026 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 25.70 | 26.33 | 25.22 | 25.76 | +0.16% | 241,837.198 |
| 8 oct 2026 | 25.32 | 25.82 | 24.14 | 25.72 | +0.74% | 883,826.662 |
| 7 oct 2026 | 25.30 | 26.31 | 25.26 | 25.53 | +0.39% | 202,933.284 |
| 6 oct 2026 | 27.22 | 27.22 | 25.06 | 25.43 | −5.92% | 260,611.485 |
| 5 oct 2026 | 27.98 | 28.21 | 26.26 | 27.03 | −3.91% | 427,271.615 |
| 2 oct 2026 | 28.59 | 28.92 | 27.72 | 28.13 | +2.59% | 526,199.691 |
| 1 oct 2026 | 28.48 | 28.69 | 26.86 | 27.42 | −3.76% | 423,592.34 |
| 30 sep 2026 | 27.05 | 29.00 | 26.57 | 28.49 | +5.13% | 347,615.461 |
| 29 sep 2026 | 27.67 | 28.67 | 27.01 | 27.10 | −4.31% | 421,962.669 |
| 28 sep 2026 | 27.92 | 28.80 | 27.27 | 28.32 | +0.85% | 205,865.97 |
| 25 sep 2026 | 28.52 | 28.53 | 27.00 | 28.08 | −1.65% | 223,128.716 |
| 24 sep 2026 | 29.70 | 30.16 | 27.40 | 28.55 | −3.77% | 221,183.583 |
| 23 sep 2026 | 32.19 | 32.54 | 29.14 | 29.67 | −8.57% | 252,042.364 |
| 22 sep 2026 | 31.94 | 33.18 | 31.00 | 32.45 | +2.62% | 233,277.682 |
| 21 sep 2026 | 31.34 | 33.00 | 30.97 | 31.62 | +0.32% | 177,307.421 |
| 18 sep 2026 | 33.15 | 34.04 | 31.18 | 31.52 | −5.71% | 664,783.488 |
| 17 sep 2026 | 35.26 | 35.46 | 31.77 | 33.43 | −3.69% | 317,013.561 |
| 16 sep 2026 | 34.38 | 35.20 | 34.10 | 34.71 | +1.25% | 244,455.199 |
| 15 sep 2026 | 35.01 | 35.53 | 32.59 | 34.28 | −2.00% | 227,176.997 |
| 14 sep 2026 | 33.40 | 36.42 | 33.40 | 34.98 | +4.20% | 494,139.348 |
| 11 sep 2026 | 35.15 | 35.39 | 33.56 | 33.57 | −3.17% | 132,883.525 |
| 10 sep 2026 | 35.26 | 36.18 | 34.22 | 34.67 | −3.37% | 129,054.514 |
| 9 sep 2026 | 37.30 | 37.69 | 35.60 | 35.88 | −4.63% | 168,567.173 |
| 8 sep 2026 | 37.15 | 38.70 | 36.81 | 37.62 | +0.62% | 302,175.186 |
| 4 sep 2026 | 35.21 | 38.34 | 34.90 | 37.39 | +5.50% | 243,509.832 |
| 3 sep 2026 | 35.85 | 36.34 | 34.37 | 35.44 | −0.39% | 150,941.24 |
| 2 sep 2026 | 35.29 | 36.21 | 34.62 | 35.58 | +0.85% | 181,851.867 |
| 1 sep 2026 | 34.63 | 35.82 | 34.31 | 35.28 | +1.58% | 183,577.23 |
| 31 ago 2026 | 34.52 | 35.61 | 34.22 | 34.73 | +0.12% | 333,131.758 |
| 28 ago 2026 | 36.45 | 36.45 | 34.37 | 34.69 | −4.98% | 202,893.613 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.