Avalyn Pharma Inc. - common stock (AVLN)

Last Price28.55

Change+0.00 (0.00%)

NASDAQ · Last Trade: Sep 25th, 8:58 AM EDT

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

Date Range:

2026-06-25 - 2026-09-25

Date	Open	High	Low	Close	Volume	Adjusted Close
9/24/2026	29.70	30.16	27.40	28.55	221,184	28.55
9/23/2026	32.19	32.53	29.14	29.67	252,042	29.67
9/22/2026	31.94	33.18	31.00	32.45	233,278	32.45
9/21/2026	31.34	33.00	30.97	31.62	177,306	31.62
9/18/2026	33.15	34.04	31.18	31.52	664,783	31.52
9/17/2026	35.26	35.46	31.77	33.43	317,014	33.43
9/16/2026	34.38	35.20	34.09	34.71	244,455	34.71
9/15/2026	35.01	35.53	32.59	34.28	227,177	34.28
9/14/2026	33.40	36.42	33.40	34.98	494,138	34.98
9/11/2026	35.15	35.39	33.56	33.57	132,884	33.57
9/10/2026	35.26	36.18	34.22	34.67	129,055	34.67
9/09/2026	37.30	37.69	35.60	35.88	168,567	35.88
9/08/2026	37.15	38.70	36.81	37.62	302,174	37.62
9/04/2026	35.21	38.34	34.90	37.39	243,511	37.39
9/03/2026	35.85	36.34	34.37	35.44	150,940	35.44
9/02/2026	35.29	36.21	34.62	35.58	181,850	35.58
9/01/2026	34.63	35.82	34.31	35.28	183,578	35.28
8/31/2026	34.52	35.61	34.22	34.73	333,131	34.73
8/28/2026	36.45	36.45	34.37	34.69	202,894	34.69
8/27/2026	36.82	37.52	36.19	36.51	129,008	36.51
8/26/2026	38.02	38.37	36.39	37.04	142,601	37.04
8/25/2026	37.99	39.10	37.87	38.20	108,364	38.20
8/24/2026	38.49	38.95	36.63	37.69	158,376	37.69
8/21/2026	37.13	39.68	37.06	38.37	159,500	38.37
8/20/2026	38.65	39.57	36.70	37.13	179,277	37.13
8/19/2026	39.64	40.03	38.53	38.97	141,729	38.97
8/18/2026	38.25	40.17	36.17	38.86	194,792	38.86
8/17/2026	38.84	39.63	37.87	38.25	148,864	38.25
8/14/2026	36.80	39.48	35.07	39.25	193,375	39.25
8/13/2026	37.48	38.00	35.70	36.58	266,308	36.58
8/12/2026	36.44	39.99	35.30	37.38	378,235	37.38
8/11/2026	34.82	35.84	34.30	35.46	219,806	35.46
8/10/2026	34.13	35.20	32.84	34.56	145,077	34.56
8/07/2026	33.00	34.15	32.25	33.92	120,915	33.92
8/06/2026	32.20	33.28	31.38	32.70	122,725	32.70
8/05/2026	31.00	32.04	30.76	32.00	188,931	32.00
8/04/2026	28.28	31.49	28.05	30.73	176,667	30.73
8/03/2026	29.17	29.34	27.57	28.50	110,853	28.50
7/31/2026	29.50	29.50	27.92	28.79	126,781	28.79
7/30/2026	27.90	29.71	27.89	29.31	118,570	29.31
7/29/2026	28.20	28.44	27.00	28.10	112,287	28.10
7/28/2026	27.86	28.10	26.81	27.79	186,844	27.79
7/27/2026	28.25	29.10	27.43	27.62	193,541	27.62
7/24/2026	29.98	30.26	27.84	27.95	139,588	27.95
7/23/2026	28.37	29.92	28.37	29.73	281,811	29.73
7/22/2026	28.66	30.45	28.25	28.72	293,586	28.72
7/21/2026	28.38	29.14	28.01	29.03	307,466	29.03
7/20/2026	28.31	29.02	27.84	28.63	195,721	28.63
7/17/2026	25.25	29.27	24.90	28.30	364,052	28.30
7/16/2026	27.31	28.50	25.07	25.68	289,728	25.68
7/15/2026	28.48	28.90	27.29	27.40	232,136	27.40
7/14/2026	28.00	29.14	27.05	28.28	203,784	28.28
7/13/2026	28.17	28.70	26.92	27.84	247,501	27.84
7/10/2026	28.67	28.70	27.07	28.06	322,028	28.06
7/09/2026	28.95	29.41	28.36	28.92	228,661	28.92
7/08/2026	28.43	29.48	28.09	28.94	419,969	28.94
7/07/2026	28.40	29.19	27.33	28.42	406,060	28.42
7/06/2026	29.42	29.42	27.36	27.65	518,461	27.65
7/02/2026	30.14	31.07	28.57	29.73	582,507	29.73
7/01/2026	32.92	32.92	29.57	30.17	785,937	30.17
6/30/2026	31.27	33.32	30.21	32.92	540,854	32.92
6/29/2026	30.51	32.24	30.29	31.00	349,660	31.00
6/26/2026	29.30	31.61	27.41	30.71	2,402,479	30.71
6/25/2026	30.09	30.54	28.25	28.98	279,422	28.98