Avalyn Pharma Inc. - common stock (AVLN)

38.97
+0.11 (0.28%)
NASDAQ· Last Trade: Aug 19th, 11:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Avalyn Pharma Inc. - common stock (AVLN)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202639.6440.0338.5338.97141,72938.97
8/18/202638.2540.1736.1738.86194,79238.86
8/17/202638.8439.6337.8738.25148,86438.25
8/14/202636.8039.4835.0739.25193,37539.25
8/13/202637.4838.0035.7036.58266,30836.58
8/12/202636.4439.9935.3037.38378,23537.38
8/11/202634.8235.8434.3035.46219,80635.46
8/10/202634.1335.2032.8434.56145,07734.56
8/07/202633.0034.1532.2533.92120,91533.92
8/06/202632.2033.2831.3832.70122,72532.70
8/05/202631.0032.0430.7632.00188,93132.00
8/04/202628.2831.4928.0530.73176,66730.73
8/03/202629.1729.3427.5728.50110,85328.50
7/31/202629.5029.5027.9228.79126,78128.79
7/30/202627.9029.7127.8929.31118,57029.31
7/29/202628.2028.4427.0028.10112,28728.10
7/28/202627.8628.1026.8127.79186,84427.79
7/27/202628.2529.1027.4327.62193,54127.62
7/24/202629.9830.2627.8427.95139,58827.95
7/23/202628.3729.9228.3729.73281,81129.73
7/22/202628.6630.4528.2528.72293,58628.72
7/21/202628.3829.1428.0129.03307,46629.03
7/20/202628.3129.0227.8428.63195,72128.63
7/17/202625.2529.2724.9028.30364,05228.30
7/16/202627.3128.5025.0725.68289,72825.68
7/15/202628.4828.9027.2927.40232,13627.40
7/14/202628.0029.1427.0528.28203,78428.28
7/13/202628.1728.7026.9227.84247,50127.84
7/10/202628.6728.7027.0728.06322,02828.06
7/09/202628.9529.4128.3628.92228,66128.92
7/08/202628.4329.4828.0928.94419,96928.94
7/07/202628.4029.1927.3328.42406,06028.42
7/06/202629.4229.4227.3627.65518,46127.65
7/02/202630.1431.0728.5729.73582,50729.73
7/01/202632.9232.9229.5730.17785,93730.17
6/30/202631.2733.3230.2132.92540,85432.92
6/29/202630.5132.2430.2931.00349,66031.00
6/26/202629.3031.6127.4130.712,402,47930.71
6/25/202630.0930.5428.2528.98279,42228.98
6/24/202632.1033.2229.8030.09217,07530.09
6/23/202632.7133.2430.3032.29350,57432.29
6/22/202631.7133.1930.2732.97503,89732.97
6/18/202629.6032.1629.3231.451,515,22931.45
6/17/202628.0231.1428.0029.31543,61429.31
6/16/202628.2629.7828.0028.07383,85728.07
6/15/202630.6932.1928.3728.75275,59628.75
6/12/202628.1730.4526.0230.08286,48730.08
6/11/202628.2528.9527.6028.07199,62128.07
6/10/202629.0031.0028.4728.53342,82728.53
6/09/202628.1929.4127.2528.67200,67128.67
6/08/202627.6229.0026.2028.06272,29528.06
6/05/202627.1929.5125.7727.06327,00727.06
6/04/202626.4228.0025.7026.99215,96026.99
6/03/202625.7227.2324.1526.40206,36126.40
6/02/202626.4027.4625.7025.72149,99025.72
6/01/202628.2528.8825.6926.66155,78526.66
5/29/202628.4129.8026.8828.78268,11328.78
5/28/202626.9929.7426.9928.39394,97328.39
5/27/202626.7028.8626.1226.82213,19826.82
5/26/202629.6829.8026.3226.70367,89926.70
5/22/202628.4529.6726.6828.84321,47128.84
5/21/202627.6128.6126.6828.41240,53428.41
5/20/202627.2228.5026.0128.03181,01728.03