Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vallon Pharmaceuticals Inc (NQ: VLON )

N/A 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 (%)
Dec 31, 2021 6.110 6.180 5.860 5.980 60,036 -0.13(-2.13%)
Dec 30, 2021 5.980 6.190 5.860 6.110 81,851 +0.05(+0.83%)
Dec 29, 2021 5.950 6.060 5.700 6.060 63,725 +0.04(+0.66%)
Dec 28, 2021 5.860 6.030 5.600 6.020 124,977 +0.06(+1.01%)
Dec 27, 2021 6.000 6.060 5.800 5.960 146,435 -0.25(-4.03%)
Dec 23, 2021 6.590 6.598 5.650 6.210 923,300 +0.03(+0.49%)
Dec 22, 2021 6.210 6.950 6.000 6.180 945,045 -0.18(-2.83%)
Dec 21, 2021 5.640 6.490 5.290 6.360 934,072 +0.90(+16.48%)
Dec 20, 2021 5.770 5.829 5.000 5.460 322,954 -0.55(-9.15%)
Dec 17, 2021 6.020 6.040 5.528 6.010 211,672 -0.13(-2.12%)
Dec 16, 2021 6.150 6.150 5.700 6.140 144,143 -0.06(-0.97%)
Dec 15, 2021 5.940 6.290 5.530 6.200 786,554 +0.05(+0.81%)
Dec 14, 2021 5.060 6.750 4.840 6.150 4,209,798 +1.11(+22.02%)
Dec 13, 2021 5.030 5.500 4.841 5.040 206,761 +0.01(+0.20%)
Dec 10, 2021 6.260 6.430 4.670 5.030 554,765 -1.21(-19.39%)
Dec 09, 2021 5.820 6.499 5.680 6.240 211,264 +0.34(+5.76%)
Dec 08, 2021 5.460 6.172 5.252 5.900 160,837 +0.34(+6.12%)
Dec 07, 2021 5.150 5.940 4.980 5.560 210,352 +0.58(+11.65%)
Dec 06, 2021 4.800 5.344 4.580 4.980 143,365 +0.18(+3.75%)
Dec 03, 2021 5.010 5.220 4.610 4.800 219,846 -0.14(-2.83%)
Dec 02, 2021 5.080 5.590 4.940 4.940 273,068 -0.43(-8.01%)
Dec 01, 2021 5.470 5.680 4.950 5.370 346,771 -0.10(-1.83%)
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%)
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.