AVLN
AVALYN PHARMA (AVLN)
NASDAQ
$27.26+$0.005 (+0.02%)
Price as of Oct 22, 2026 4:25 PM EDT
  • $1.1B
    Market Cap
  • N/A
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -20.59%
    Low Price$23.33
    High Price$32.45
  • 3 Months
    -13.50%
    Low Price$23.33
    High Price$39.25
  • 1 Year
    N/A
    Low Price$23.33
    High Price$39.25
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
25.12
27.57
25.10
27.25
+8.52%
286,743
10/21/2026
24.74
25.57
22.99
25.11
+1.95%
209,634
10/20/2026
23.33
24.75
22.24
24.63
+5.57%
217,518
10/19/2026
23.95
24.30
23.07
23.33
-1.39%
179,994
10/16/2026
24.72
24.72
23.53
23.66
-3.98%
291,442
10/15/2026
23.88
25.14
23.59
24.64
+4.01%
199,362
10/14/2026
23.69
24.15
22.68
23.69
-0.21%
267,770
10/13/2026
24.66
25.27
23.08
23.74
-4.27%
403,934
10/12/2026
25.64
25.93
24.70
24.80
-3.73%
133,319
10/09/2026
25.70
26.33
25.22
25.76
+0.16%
241,837
10/08/2026
25.32
25.82
24.14
25.72
+0.74%
883,826
10/07/2026
25.30
26.31
25.26
25.53
+0.39%
202,933
10/06/2026
27.22
27.22
25.06
25.43
-5.92%
260,611
10/05/2026
27.98
28.21
26.26
27.03
-3.91%
427,271
10/02/2026
28.59
28.92
27.72
28.13
+2.59%
526,199
10/01/2026
28.48
28.69
26.86
27.42
-3.76%
423,592
09/30/2026
27.05
29.00
26.57
28.49
+5.13%
347,615
09/29/2026
27.67
28.67
27.01
27.10
-4.31%
421,962
09/28/2026
27.92
28.80
27.27
28.32
+0.85%
205,865
09/25/2026
28.52
28.53
27.00
28.08
-1.65%
223,128
09/24/2026
29.70
30.16
27.40
28.55
-3.77%
221,183
09/23/2026
32.19
32.54
29.14
29.67
-8.57%
252,042
09/22/2026
31.94
33.18
31.00
32.45
+2.62%
233,277
09/21/2026
31.34
33.00
30.97
31.62
+0.32%
177,307
09/18/2026
33.15
34.04
31.18
31.52
-5.71%
664,783
09/17/2026
35.26
35.46
31.77
33.43
-3.69%
317,013
09/16/2026
34.38
35.20
34.10
34.71
+1.25%
244,455
09/15/2026
35.01
35.53
32.59
34.28
-2.00%
227,176
09/14/2026
33.40
36.42
33.40
34.98
+4.20%
494,139
09/11/2026
35.15
35.39
33.56
33.57
-3.17%
132,883
09/10/2026
35.26
36.18
34.22
34.67
-3.37%
129,054
09/09/2026
37.30
37.69
35.60
35.88
-4.63%
168,567
09/08/2026
37.15
38.70
36.81
37.62
+0.62%
302,175
09/04/2026
35.21
38.34
34.90
37.39
+5.50%
243,509
09/03/2026
35.85
36.34
34.37
35.44
-0.39%
150,941
09/02/2026
35.29
36.21
34.62
35.58
+0.85%
181,851
09/01/2026
34.63
35.82
34.31
35.28
+1.58%
183,577
08/31/2026
34.52
35.61
34.22
34.73
+0.12%
333,131
08/28/2026
36.45
36.45
34.37
34.69
-4.98%
202,893
08/27/2026
36.82
37.52
36.19
36.51
-1.43%
129,008
08/26/2026
38.02
38.37
36.39
37.04
-3.04%
142,601
08/25/2026
37.99
39.11
37.87
38.20
+1.35%
108,363
08/24/2026
38.49
38.96
36.63
37.69
-1.77%
158,377
08/21/2026
37.13
39.68
37.06
38.37
+3.34%
159,499
08/20/2026
38.65
39.57
36.70
37.13
-4.72%
179,276
08/19/2026
39.64
40.03
38.53
38.97
+0.28%
141,729
08/18/2026
38.25
40.17
36.17
38.86
+1.59%
194,791
08/17/2026
38.84
39.63
37.87
38.25
-2.55%
148,863
08/14/2026
36.80
39.48
35.07
39.25
+7.30%
193,374
08/13/2026
37.48
38.00
35.70
36.58
-2.14%
266,309
08/12/2026
36.44
39.99
35.31
37.38
+5.41%
378,237
08/12/2026
-$0.98 Earnings
08/11/2026
34.82
35.84
34.30
35.46
+2.60%
219,806
08/10/2026
34.13
35.20
32.84
34.56
+1.89%
145,076
08/07/2026
33.00
34.15
32.25
33.92
+3.73%
120,915
08/06/2026
32.20
33.28
31.38
32.70
+2.19%
122,725
08/05/2026
31.00
32.04
30.76
32.00
+4.13%
188,930
08/04/2026
28.46
31.49
28.05
30.73
+7.82%
176,668
08/03/2026
29.17
29.34
27.57
28.50
-1.01%
110,852
07/31/2026
29.50
29.51
27.92
28.79
-1.77%
126,781
07/30/2026
27.90
29.71
27.89
29.31
+4.31%
118,569
07/29/2026
28.20
28.44
27.00
28.10
+1.12%
112,287
07/28/2026
27.86
28.10
26.81
27.79
+0.62%
186,842
07/27/2026
28.25
29.10
27.43
27.62
-1.18%
193,541
07/24/2026
29.98
30.26
27.84
27.95
-5.99%
139,587
07/23/2026
28.37
29.92
28.37
29.73
+3.52%
281,811
07/22/2026
28.66
30.45
28.25
28.72
-1.07%
293,985
07/21/2026
28.38
29.14
28.01
29.03
+1.40%
307,466
07/20/2026
28.31
29.02
27.84
28.63
+1.17%
195,722
07/17/2026
25.25
29.27
24.90
28.30
+10.20%
364,051
07/16/2026
27.31
28.51
25.07
25.68
-6.28%
289,727
07/15/2026
28.48
28.90
27.29
27.40
-3.11%
232,132
07/14/2026
28.00
29.15
27.05
28.28
+1.58%
201,465
07/13/2026
28.17
28.71
26.92
27.84
-0.78%
247,500
07/10/2026
28.67
28.70
27.07
28.06
-2.97%
321,867
07/09/2026
28.95
29.41
28.36
28.92
-0.07%
228,660
07/08/2026
28.43
29.48
28.09
28.94
+1.83%
419,968
07/07/2026
28.27
29.19
27.33
28.42
+2.78%
406,256
07/06/2026
29.42
29.42
27.36
27.65
-7.00%
518,809
07/02/2026
30.14
31.08
28.57
29.73
-1.46%
582,507
07/01/2026
32.92
32.92
29.57
30.17
-8.35%
785,445
06/30/2026
31.27
33.32
30.22
32.92
+6.19%
540,854
06/29/2026
30.51
32.24
30.29
31.00
+0.94%
349,659
06/26/2026
28.71
31.61
27.42
30.71
+5.97%
2,402,478
06/25/2026
30.09
30.54
28.26
28.98
-3.69%
279,422
06/24/2026
32.10
33.22
29.80
30.09
-6.81%
217,075
06/23/2026
32.71
33.24
30.30
32.29
-2.06%
350,573
06/22/2026
31.71
33.19
30.27
32.97
+4.83%
503,896
06/18/2026
29.60
32.17
29.32
31.45
+7.30%
1,515,228
06/17/2026
28.02
31.14
28.00
29.31
+4.42%
543,613
06/16/2026
28.26
29.78
28.00
28.07
-2.37%
383,857
06/15/2026
30.69
32.19
28.37
28.75
-4.42%
275,599
06/12/2026
28.17
30.45
26.02
30.08
+7.16%
286,486
06/11/2026
28.25
28.95
27.60
28.07
-1.61%
199,621
06/10/2026
29.00
31.00
28.47
28.53
-0.49%
342,827
06/09/2026
28.19
29.41
27.26
28.67
+2.17%
200,671
06/08/2026
27.62
29.00
26.20
28.06
+3.70%
272,294
06/05/2026
27.19
29.51
25.78
27.06
+0.26%
327,006
06/04/2026
26.42
28.00
25.71
26.99
+2.23%
215,960
06/03/2026
25.72
27.23
24.15
26.40
+2.64%
206,224