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 (%)
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%)
Sep 01, 2021 6.720 7.600 6.100 7.480 626,985 +0.45(+6.40%)
Aug 31, 2021 5.710 8.200 5.710 7.030 5,179,856 +1.36(+23.99%)
Aug 30, 2021 5.530 5.670 5.250 5.670 104,765 +0.16(+2.90%)
Aug 27, 2021 4.750 5.630 4.682 5.510 218,131 +0.77(+16.24%)
Aug 26, 2021 4.630 4.920 4.497 4.740 92,364 +0.19(+4.18%)
Aug 25, 2021 4.500 4.591 4.420 4.550 38,458 +0.08(+1.79%)
Aug 24, 2021 4.220 4.740 4.210 4.470 228,363 +0.27(+6.43%)
Aug 23, 2021 4.150 4.400 4.090 4.200 71,611 +0.19(+4.74%)
Aug 20, 2021 3.880 4.200 3.862 4.010 120,513 +0.11(+2.82%)
Aug 19, 2021 4.090 4.241 3.870 3.900 101,178 -0.25(-6.02%)
Aug 18, 2021 4.130 4.387 3.850 4.150 208,882 +0.11(+2.72%)
Aug 17, 2021 3.870 4.240 3.830 4.040 64,777 +0.19(+4.94%)
Aug 16, 2021 4.110 4.288 3.850 3.850 73,138 -0.26(-6.33%)
Aug 13, 2021 4.156 4.263 4.093 4.110 27,596 -0.07(-1.67%)
Aug 12, 2021 4.472 4.500 4.082 4.180 172,451 -0.30(-6.70%)
Aug 11, 2021 4.350 4.590 4.300 4.480 83,023 +0.13(+2.99%)
Aug 10, 2021 4.500 4.659 4.192 4.350 35,701 -0.06(-1.36%)
Aug 09, 2021 4.500 4.600 4.320 4.410 54,420 -0.06(-1.34%)
Aug 06, 2021 4.230 4.730 4.230 4.470 44,164 -0.02(-0.45%)
Aug 05, 2021 4.310 4.760 4.200 4.490 87,420 +0.11(+2.51%)
Aug 04, 2021 4.280 4.890 4.130 4.380 53,567 -0.12(-2.67%)
Aug 03, 2021 4.460 4.990 4.360 4.500 96,712 -0.03(-0.66%)
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.