Avalyn Pharma Inc. AVLN
30.28 USD -0.31 (-1.01%)
Regular-session close
30.28 0.00 0.00%
After hours · Nov 13, 4:20 PM ET
29.30 Day range 30.84
23.33 52-week range 39.25
- YTD
- +2.68%
- 1 year
- +2.68%
AVLN price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 30.32 | 30.84 | 29.30 | 30.28 | -0.31 | -1.01% | 574,900 |
| Nov 12, 2026 | 30.69 | 31.39 | 28.15 | 30.59 | -1.03 | -3.26% | 499,900 |
| Nov 11, 2026 | 31.07 | 31.87 | 30.67 | 31.62 | +0.45 | +1.44% | 474,500 |
| Nov 10, 2026 | 29.16 | 31.51 | 28.71 | 31.17 | +1.67 | +5.66% | 478,200 |
| Nov 9, 2026 | 29.75 | 30.74 | 28.56 | 29.50 | +0.35 | +1.20% | 796,800 |
| Nov 6, 2026 | 26.71 | 29.18 | 26.13 | 29.15 | +2.48 | +9.30% | 630,300 |
| Nov 5, 2026 | 27.58 | 27.97 | 26.26 | 26.67 | -0.80 | -2.91% | 476,300 |
| Nov 4, 2026 | 27.70 | 28.35 | 26.03 | 27.47 | +0.66 | +2.46% | 455,300 |
| Nov 3, 2026 | 25.87 | 26.96 | 25.45 | 26.81 | +1.21 | +4.73% | 450,200 |
| Nov 2, 2026 | 25.80 | 26.44 | 25.10 | 25.60 | -0.03 | -0.12% | 445,100 |
| Oct 30, 2026 | 25.71 | 26.17 | 24.85 | 25.63 | -0.08 | -0.31% | 343,500 |
| Oct 29, 2026 | 26.09 | 26.20 | 25.17 | 25.71 | -0.03 | -0.12% | 593,300 |
| Oct 28, 2026 | 25.68 | 26.74 | 24.82 | 25.74 | -0.09 | -0.35% | 1,085,500 |
| Oct 27, 2026 | 27.00 | 27.20 | 25.28 | 25.83 | -1.31 | -4.83% | 961,300 |
| Oct 26, 2026 | 26.20 | 28.52 | 25.48 | 27.14 | +1.10 | +4.22% | 411,800 |
| Oct 23, 2026 | 27.21 | 27.21 | 25.43 | 26.04 | -1.21 | -4.44% | 320,300 |
| Oct 22, 2026 | 25.12 | 27.57 | 25.10 | 27.25 | +2.14 | +8.52% | 286,700 |
| Oct 21, 2026 | 24.74 | 25.57 | 22.99 | 25.11 | +0.48 | +1.95% | 209,600 |
| Oct 20, 2026 | 23.33 | 24.75 | 22.24 | 24.63 | +1.30 | +5.57% | 217,500 |
| Oct 19, 2026 | 23.95 | 24.30 | 23.07 | 23.33 | -0.33 | -1.39% | 180,000 |
| Oct 16, 2026 | 24.72 | 24.72 | 23.53 | 23.66 | -0.98 | -3.98% | 291,400 |
| Oct 15, 2026 | 23.88 | 25.14 | 23.59 | 24.64 | +0.95 | +4.01% | 199,400 |
| Oct 14, 2026 | 23.69 | 24.15 | 22.68 | 23.69 | -0.05 | -0.21% | 267,800 |
| Oct 13, 2026 | 24.66 | 25.27 | 23.08 | 23.74 | -1.06 | -4.27% | 403,900 |
| Oct 12, 2026 | 25.64 | 25.93 | 24.70 | 24.80 | -0.96 | -3.73% | 133,300 |
| Oct 9, 2026 | 25.70 | 26.33 | 25.22 | 25.76 | +0.04 | +0.16% | 241,800 |
| Oct 8, 2026 | 25.32 | 25.82 | 24.14 | 25.72 | +0.19 | +0.74% | 883,800 |
| Oct 7, 2026 | 25.30 | 26.31 | 25.26 | 25.53 | +0.10 | +0.39% | 202,900 |
| Oct 6, 2026 | 27.22 | 27.22 | 25.06 | 25.43 | -1.60 | -5.92% | 260,600 |
| Oct 5, 2026 | 27.98 | 28.21 | 26.26 | 27.03 | -1.10 | -3.91% | 427,300 |
| Oct 2, 2026 | 28.59 | 28.92 | 27.72 | 28.13 | +0.71 | +2.59% | 526,200 |
| Oct 1, 2026 | 28.48 | 28.69 | 26.86 | 27.42 | -1.07 | -3.76% | 423,600 |
| Sep 30, 2026 | 27.05 | 29.00 | 26.57 | 28.49 | +1.39 | +5.13% | 347,600 |
| Sep 29, 2026 | 27.67 | 28.67 | 27.01 | 27.10 | -1.22 | -4.31% | 422,000 |
| Sep 28, 2026 | 27.92 | 28.80 | 27.27 | 28.32 | +0.24 | +0.85% | 205,900 |
| Sep 25, 2026 | 28.52 | 28.53 | 27.00 | 28.08 | -0.47 | -1.65% | 223,100 |
| Sep 24, 2026 | 29.70 | 30.16 | 27.40 | 28.55 | -1.12 | -3.77% | 221,200 |
| Sep 23, 2026 | 32.19 | 32.54 | 29.14 | 29.67 | -2.78 | -8.57% | 252,000 |
| Sep 22, 2026 | 31.94 | 33.18 | 31.00 | 32.45 | +0.83 | +2.62% | 233,300 |
| Sep 21, 2026 | 31.34 | 33.00 | 30.97 | 31.62 | +0.10 | +0.32% | 177,300 |
| Sep 18, 2026 | 33.15 | 34.04 | 31.18 | 31.52 | -1.91 | -5.71% | 664,800 |
| Sep 17, 2026 | 35.26 | 35.46 | 31.77 | 33.43 | -1.28 | -3.69% | 317,000 |
| Sep 16, 2026 | 34.38 | 35.20 | 34.10 | 34.71 | +0.43 | +1.25% | 244,500 |
| Sep 15, 2026 | 35.01 | 35.53 | 32.59 | 34.28 | -0.70 | -2.00% | 227,200 |
| Sep 14, 2026 | 33.40 | 36.42 | 33.40 | 34.98 | +1.41 | +4.20% | 494,100 |
| Sep 11, 2026 | 35.15 | 35.39 | 33.56 | 33.57 | -1.10 | -3.17% | 132,900 |
| Sep 10, 2026 | 35.26 | 36.18 | 34.22 | 34.67 | -1.21 | -3.37% | 129,100 |
| Sep 9, 2026 | 37.30 | 37.69 | 35.60 | 35.88 | -1.74 | -4.63% | 168,600 |
| Sep 8, 2026 | 37.15 | 38.70 | 36.81 | 37.62 | +0.23 | +0.62% | 302,200 |
| Sep 4, 2026 | 35.21 | 38.34 | 34.90 | 37.39 | +1.95 | +5.50% | 243,500 |
| Sep 3, 2026 | 35.85 | 36.34 | 34.37 | 35.44 | -0.14 | -0.39% | 150,900 |
| Sep 2, 2026 | 35.29 | 36.21 | 34.62 | 35.58 | +0.30 | +0.85% | 181,900 |
| Sep 1, 2026 | 34.63 | 35.82 | 34.31 | 35.28 | +0.55 | +1.58% | 183,600 |
| Aug 31, 2026 | 34.52 | 35.61 | 34.22 | 34.73 | +0.04 | +0.12% | 333,100 |
| Aug 28, 2026 | 36.45 | 36.45 | 34.37 | 34.69 | -1.82 | -4.98% | 202,900 |
| Aug 27, 2026 | 36.82 | 37.52 | 36.19 | 36.51 | -0.53 | -1.43% | 129,000 |
| Aug 26, 2026 | 38.02 | 38.37 | 36.39 | 37.04 | -1.16 | -3.04% | 142,600 |
| Aug 25, 2026 | 37.99 | 39.11 | 37.87 | 38.20 | +0.51 | +1.35% | 108,400 |
| Aug 24, 2026 | 38.49 | 38.96 | 36.63 | 37.69 | -0.68 | -1.77% | 158,400 |
| Aug 21, 2026 | 37.13 | 39.68 | 37.06 | 38.37 | +1.24 | +3.34% | 159,500 |
| Aug 20, 2026 | 38.65 | 39.57 | 36.70 | 37.13 | -1.84 | -4.72% | 179,300 |
| Aug 19, 2026 | 39.64 | 40.03 | 38.53 | 38.97 | +0.11 | +0.28% | 141,700 |
| Aug 18, 2026 | 38.25 | 40.17 | 36.17 | 38.86 | +0.61 | +1.59% | 194,800 |
| Aug 17, 2026 | 38.84 | 39.63 | 37.87 | 38.25 | -1.00 | -2.55% | 148,900 |
| Aug 14, 2026 | 36.80 | 39.48 | 35.07 | 39.25 | +2.67 | +7.30% | 193,400 |
65 days, newest first. Daily bars as drawn on the AVLN chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.