XNAS
Datos históricos de Avalo Therapeutics, Inc.
Avalo Therapeutics, Inc. · AVTX
$13.65
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 17:29:44 UTC
- Variación en el periodo
- −2.15%
- Máximo
- US$24.27
- 7 de mayo de 2026
- Mínimo
- US$12.51
- 29 de abril de 2026
- Volumen medio diario
- 0.96 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.42 | 13.82 | 13.36 | 13.65 | +1.64% | 648,581.65 |
| 8 oct 2026 | 13.45 | 13.60 | 12.77 | 13.43 | −1.10% | 990,405.323 |
| 7 oct 2026 | 13.43 | 13.98 | 13.30 | 13.58 | −0.07% | 719,025.85 |
| 6 oct 2026 | 14.58 | 14.58 | 13.23 | 13.59 | −6.92% | 955,580.395 |
| 5 oct 2026 | 15.09 | 15.09 | 14.39 | 14.60 | −2.60% | 736,839.402 |
| 2 oct 2026 | 15.05 | 15.16 | 14.31 | 14.99 | +0.27% | 948,519.052 |
| 1 oct 2026 | 15.24 | 15.57 | 14.78 | 14.95 | −2.48% | 932,392.528 |
| 30 sep 2026 | 15.80 | 15.99 | 15.14 | 15.33 | −1.60% | 1.43 M |
| 29 sep 2026 | 15.16 | 15.67 | 14.74 | 15.58 | +3.32% | 1.33 M |
| 28 sep 2026 | 15.47 | 15.47 | 14.97 | 15.08 | −2.52% | 749,653.242 |
| 25 sep 2026 | 15.75 | 15.81 | 15.00 | 15.47 | −1.59% | 1.43 M |
| 24 sep 2026 | 15.24 | 16.10 | 14.58 | 15.72 | +2.75% | 1.9 M |
| 23 sep 2026 | 16.40 | 16.49 | 15.13 | 15.30 | −7.33% | 1.11 M |
| 22 sep 2026 | 16.44 | 16.87 | 16.28 | 16.51 | +2.10% | 585,526.244 |
| 21 sep 2026 | 16.57 | 16.75 | 15.92 | 16.17 | −2.41% | 542,683.452 |
| 18 sep 2026 | 16.66 | 16.93 | 16.34 | 16.57 | −0.72% | 3.23 M |
| 17 sep 2026 | 17.11 | 17.19 | 16.52 | 16.69 | +0.66% | 691,274.533 |
| 16 sep 2026 | 16.17 | 16.70 | 15.87 | 16.58 | +3.17% | 1.44 M |
| 15 sep 2026 | 16.13 | 16.69 | 15.39 | 16.07 | −0.68% | 1.1 M |
| 14 sep 2026 | 16.43 | 16.53 | 16.12 | 16.18 | +0.37% | 908,424.46 |
| 11 sep 2026 | 17.42 | 18.14 | 16.02 | 16.12 | −6.17% | 2.53 M |
| 10 sep 2026 | 17.92 | 18.05 | 17.15 | 17.18 | −5.66% | 913,754.38 |
| 9 sep 2026 | 19.47 | 19.74 | 18.04 | 18.21 | −7.61% | 725,723.808 |
| 8 sep 2026 | 19.01 | 20.49 | 18.95 | 19.71 | +2.50% | 779,695.018 |
| 4 sep 2026 | 18.81 | 19.62 | 18.79 | 19.23 | +1.21% | 633,230.509 |
| 3 sep 2026 | 19.57 | 19.57 | 18.73 | 19.00 | −1.76% | 674,036.036 |
| 2 sep 2026 | 19.00 | 19.86 | 19.00 | 19.34 | +2.06% | 988,015.21 |
| 1 sep 2026 | 19.19 | 19.70 | 18.85 | 18.95 | −2.02% | 606,643.345 |
| 31 ago 2026 | 19.40 | 19.58 | 19.00 | 19.34 | −1.28% | 1.38 M |
| 28 ago 2026 | 19.87 | 20.18 | 19.54 | 19.59 | −2.29% | 738,276.306 |
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.