Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vallon Pharmaceuticals Inc (NQ: VLON )

0.4000 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 21, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.820 6.098 4.910 5.470 476,457 -0.58(-9.59%)
Nov 29, 2021 5.080 6.140 5.050 6.050 1,105,658 +0.74(+13.94%)
Nov 26, 2021 4.700 5.390 4.650 5.310 592,099 -0.08(-1.48%)
Nov 24, 2021 5.000 5.450 4.510 5.390 3,331,842 -1.91(-26.16%)
Nov 23, 2021 4.080 8.540 4.080 7.300 27,259,328 +3.28(+81.59%)
Nov 22, 2021 4.700 5.150 4.020 4.020 312,786 -0.42(-9.46%)
Nov 19, 2021 4.360 4.780 4.180 4.440 108,968 +0.08(+1.83%)
Nov 18, 2021 4.350 4.750 4.360 4.360 186,824 -0.04(-0.91%)
Nov 17, 2021 4.690 4.780 4.350 4.400 91,234 -0.40(-8.33%)
Nov 16, 2021 4.690 4.873 4.570 4.800 111,533 +0.03(+0.63%)
Nov 15, 2021 4.920 5.225 4.660 4.770 80,114 -0.21(-4.22%)
Nov 12, 2021 5.150 5.260 4.810 4.980 97,521 -0.11(-2.16%)
Nov 11, 2021 4.830 5.490 4.700 5.090 252,735 +0.30(+6.26%)
Nov 10, 2021 5.250 4.790 88,354 -0.51(-9.62%)
Nov 09, 2021 5.220 5.590 4.930 5.300 160,785 +0.03(+0.57%)
Nov 08, 2021 5.400 5.538 5.150 5.270 62,410 -0.15(-2.77%)
Nov 05, 2021 6.070 6.116 5.200 5.420 119,224 -0.73(-11.87%)
Nov 04, 2021 5.430 6.700 5.398 6.150 548,558 +0.65(+11.82%)
Nov 03, 2021 5.150 5.510 4.960 5.500 60,905 +0.32(+6.18%)
Nov 02, 2021 4.900 5.360 4.830 5.180 68,725 +0.25(+5.07%)
Nov 01, 2021 4.700 5.260 4.760 4.930 62,786 +0.17(+3.57%)
Oct 29, 2021 4.840 5.090 4.570 4.760 52,363 -0.12(-2.46%)
Oct 28, 2021 4.940 5.460 4.510 4.880 50,835 -0.01(-0.20%)
Oct 27, 2021 4.890 5.300 4.550 4.890 46,234 +0.07(+1.45%)
Oct 26, 2021 4.950 4.820 35,054 -0.13(-2.63%)
Oct 25, 2021 5.130 5.280 4.910 4.950 36,181 -0.15(-2.94%)
Oct 22, 2021 5.370 5.440 4.840 5.100 87,868 -0.28(-5.20%)
Oct 21, 2021 5.440 5.930 5.260 5.380 145,327 -0.05(-0.92%)
Oct 20, 2021 5.780 5.785 5.264 5.430 142,722 -0.31(-5.40%)
Oct 19, 2021 6.160 6.260 5.671 5.740 230,565 -0.42(-6.82%)
Oct 18, 2021 6.630 6.660 6.000 6.160 87,720 -0.57(-8.47%)
Oct 15, 2021 6.470 6.960 6.422 6.730 60,780 +0.28(+4.34%)
Oct 14, 2021 7.140 7.340 6.331 6.450 91,102 -0.62(-8.77%)
Oct 13, 2021 6.820 7.600 6.700 7.070 230,261 +0.23(+3.36%)
Oct 12, 2021 6.920 6.960 6.655 6.840 40,946 -0.12(-1.72%)
Oct 11, 2021 6.870 7.040 6.852 6.960 18,947 +0.11(+1.61%)
Oct 08, 2021 7.010 7.193 6.830 6.850 27,713 -0.13(-1.86%)
Oct 07, 2021 7.010 7.260 6.940 6.980 33,880 -0.02(-0.29%)
Oct 06, 2021 6.840 7.140 6.766 7.000 36,456 +0.07(+1.01%)
Oct 05, 2021 7.010 7.303 6.700 6.930 25,662 -0.07(-1.00%)
Oct 04, 2021 7.140 7.200 6.640 7.000 45,536 -0.07(-0.99%)
Oct 01, 2021 7.310 7.310 6.900 7.070 53,110 -0.20(-2.75%)
Sep 30, 2021 6.500 7.790 6.500 7.270 121,698 +0.73(+11.16%)
Sep 29, 2021 6.830 6.980 6.540 6.540 47,718 -0.37(-5.35%)
Sep 28, 2021 6.870 7.180 6.563 6.910 70,628 -0.09(-1.29%)
Sep 27, 2021 7.560 7.860 6.775 7.000 127,338 -0.54(-7.16%)
Sep 24, 2021 6.930 7.790 6.900 7.540 121,379 +0.52(+7.41%)
Sep 23, 2021 7.070 7.330 7.020 7.020 24,260 -0.04(-0.57%)
Sep 22, 2021 6.690 7.100 6.510 7.060 31,174 +0.45(+6.81%)
Sep 21, 2021 6.690 6.880 6.600 6.610 23,201 +0.03(+0.46%)
Sep 20, 2021 6.730 6.900 6.500 6.580 101,528 -0.40(-5.73%)
Sep 17, 2021 6.510 7.660 6.510 6.980 148,525 +0.40(+6.08%)
Sep 16, 2021 7.160 7.340 6.290 6.580 127,096 -0.65(-8.99%)
Sep 15, 2021 6.960 7.360 6.910 7.230 74,095 +0.13(+1.83%)
Sep 14, 2021 8.130 8.350 6.804 7.100 235,296 -1.15(-13.94%)
Sep 13, 2021 7.590 8.350 7.440 8.250 173,069 +0.67(+8.84%)
Sep 10, 2021 9.600 10.36 7.250 7.580 469,454 -2.10(-21.69%)
Sep 09, 2021 9.000 9.790 9.000 9.680 253,119 +0.86(+9.75%)
Sep 08, 2021 8.660 9.460 8.429 8.820 208,264 -0.02(-0.23%)
Sep 07, 2021 8.340 8.990 8.220 8.840 256,357 +0.51(+6.12%)
Sep 03, 2021 7.950 8.460 7.700 8.330 265,364 +0.36(+4.52%)
Sep 02, 2021 7.180 8.190 7.160 7.970 355,003 +0.49(+6.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.