TipRanks
Go Ultimate55% OFF

Avalyn Pharma Inc (AVLN) Historical Prices

AVLN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202625.7126.1724.8525.6325.63-0.31%343,4941.22
Oct 29, 202626.0926.2025.1725.7125.71-0.12%593,2642.16
Oct 28, 202625.6826.7424.8225.7425.74-0.35%1,085,5464.19
Oct 27, 202627.0027.2025.2825.8325.83-4.83%961,2853.91
Oct 26, 202626.2028.5225.4827.1427.14+4.22%411,0201.71
Oct 23, 202627.2127.2125.4326.0426.04-4.44%320,2971.34
Oct 22, 202625.1227.5725.1027.2527.25+8.52%286,7431.21
Oct 21, 202624.7425.5722.9925.1125.11+1.95%209,6340.89
Oct 20, 202623.3324.7522.2424.6324.63+5.57%217,5180.92
Oct 19, 202623.9524.3023.0723.3323.33-1.39%179,9920.75
Oct 16, 202624.7224.7223.5323.6623.66-3.98%291,4311.22
Oct 15, 202623.8825.1423.5924.6424.64+4.01%199,3620.83
Oct 14, 202623.6924.1522.6823.6923.69-0.21%267,7701.11
Oct 13, 202624.6625.2723.0823.7423.74-4.27%403,9341.69
Oct 12, 202625.6425.9324.7024.8024.80-3.73%133,3190.55
Oct 09, 202625.7026.3325.2225.7625.76+0.16%241,8371.01
Oct 08, 202625.3225.8224.1425.7225.72+0.74%883,8263.85
Oct 07, 202625.3026.3125.2625.5325.53+0.39%202,9330.88
Oct 06, 202627.2227.2225.0625.4325.43-5.92%260,6111.13
Oct 05, 202627.9828.2126.2627.0327.03-3.91%427,2661.85
Oct 02, 202628.5928.9227.7228.1328.13+2.59%526,1992.30
Oct 01, 202628.4828.6926.8627.4227.42-3.76%423,5911.84
Sep 30, 202627.0529.0026.5728.4928.49+5.13%347,6151.54
Sep 29, 202627.6728.6727.0127.1027.10-4.31%421,9621.85
Sep 28, 202627.9228.8027.2728.3228.32+0.85%205,8650.87
Sep 25, 202628.5228.5327.0028.0828.08-1.65%223,1280.92
Sep 24, 202629.7030.1627.4028.5528.55-3.77%221,1830.91
Sep 23, 202632.1932.5429.1429.6729.67-8.57%252,0420.91
Sep 22, 202631.9433.1831.0032.4532.45+2.62%233,2770.84
Sep 21, 202631.3433.0030.9731.6231.62+0.32%177,3070.63
Sep 18, 202633.1534.0431.1831.5231.52-5.71%664,7832.42
Sep 17, 202635.2635.4631.7733.4333.43-3.69%317,0131.14
Sep 16, 202634.3835.2034.1034.7134.71+1.25%244,4550.82
Sep 15, 202635.0135.5332.5934.2834.28-2.00%227,1760.75
Sep 14, 202633.4036.4233.4034.9834.98+4.20%494,1391.64
Sep 11, 202635.1535.3933.5633.5733.57-3.17%132,8830.44
Sep 10, 202635.2636.1834.2234.6734.67-3.37%129,0540.42
Sep 09, 202637.3037.6935.6035.8835.88-4.63%168,5670.55
Sep 08, 202637.1538.7036.8137.6237.62+0.62%302,1750.98
Sep 07, 202635.2138.3434.9037.3937.39+0.00%00.00
Sep 04, 202635.2138.3434.9037.3937.39+5.50%243,5090.78
Sep 03, 202635.8536.3434.3735.4435.44-0.39%150,9400.48
Sep 02, 202635.2936.2134.6235.5835.58+0.85%181,8510.58
Sep 01, 202634.6335.8234.3135.2835.28+1.58%183,5770.58
Aug 31, 202634.5235.6134.2234.7334.73+0.12%333,1311.07
Aug 28, 202636.4536.4534.3734.6934.69-4.98%202,8930.65
Aug 27, 202636.8237.5236.1936.5136.51-1.43%129,0080.41
Aug 26, 202638.0238.3736.3937.0437.04-3.04%142,6010.45
Aug 25, 202637.9939.1137.8738.2038.20+1.35%108,3620.34
Aug 24, 202638.4938.9636.6337.6937.69-1.77%158,3770.49