Skip to main content
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, 2022 0.2410 0.2620 0.2357 0.2469 412,048 +0.01(+2.79%)
Nov 29, 2022 0.2349 0.2467 0.2261 0.2402 96,096 +0.01(+3.40%)
Nov 28, 2022 0.2500 0.2704 0.2155 0.2323 177,618 -0.02(-7.08%)
Nov 25, 2022 0.2460 0.2650 0.2460 0.2500 23,398 -0.00(-1.42%)
Nov 23, 2022 0.2301 0.2850 0.2301 0.2536 221,612 +0.01(+5.93%)
Nov 22, 2022 0.2500 0.2599 0.2331 0.2394 116,783 -0.01(-4.24%)
Nov 21, 2022 0.2800 0.2800 0.2249 0.2500 302,767 -0.03(-9.09%)
Nov 18, 2022 0.2790 0.2790 0.2529 0.2750 46,473 +0.00(+1.33%)
Nov 17, 2022 0.2894 0.2894 0.2582 0.2714 116,253 -0.01(-3.04%)
Nov 16, 2022 0.2798 0.2980 0.2629 0.2799 312,530 +0.01(+4.25%)
Nov 15, 2022 0.2750 0.2790 0.2474 0.2685 66,201 +0.01(+2.01%)
Nov 14, 2022 0.2572 0.2699 0.2572 0.2632 23,058 -0.01(-2.52%)
Nov 11, 2022 0.2587 0.2745 0.2464 0.2700 133,665 +0.02(+5.88%)
Nov 10, 2022 0.2590 0.2798 0.2451 0.2550 69,641 -0.00(-1.43%)
Nov 09, 2022 0.2499 0.2599 0.2351 0.2587 157,153 +0.02(+7.93%)
Nov 08, 2022 0.2699 0.2807 0.2202 0.2397 242,267 -0.02(-6.44%)
Nov 07, 2022 0.2550 0.2810 0.2402 0.2562 118,102 +0.01(+2.36%)
Nov 04, 2022 0.2501 0.2740 0.2400 0.2503 74,367 -0.00(-0.87%)
Nov 03, 2022 0.2515 0.2800 0.2401 0.2525 220,457 -0.01(-2.25%)
Nov 02, 2022 0.2724 0.2724 0.2400 0.2583 75,139 +0.00(+1.18%)
Nov 01, 2022 0.2600 0.2956 0.2404 0.2553 331,576 +0.00(+0.83%)
Oct 31, 2022 0.2788 0.2849 0.2501 0.2532 257,701 -0.02(-7.89%)
Oct 28, 2022 0.3000 0.3230 0.2054 0.2749 906,317 -0.03(-8.37%)
Oct 27, 2022 0.3300 0.3299 0.3000 0.3000 163,447 -0.03(-9.06%)
Oct 26, 2022 0.3200 0.3390 0.3079 0.3299 220,538 +0.00(+0.03%)
Oct 25, 2022 0.3100 0.3299 0.3080 0.3298 318,199 +0.00(+1.48%)
Oct 24, 2022 0.3289 0.4600 0.2900 0.3250 2,841,416 +0.00(+0.93%)
Oct 21, 2022 0.3148 0.3301 0.3012 0.3220 74,008 +0.00(+1.42%)
Oct 20, 2022 0.3250 0.3399 0.3000 0.3175 241,299 +0.01(+1.67%)
Oct 19, 2022 0.3330 0.3599 0.3115 0.3123 416,421 -0.02(-5.36%)
Oct 18, 2022 0.3108 0.3350 0.3108 0.3300 228,358 +0.02(+6.18%)
Oct 17, 2022 0.3100 0.3190 0.2993 0.3108 129,500 +0.01(+2.00%)
Oct 14, 2022 0.3132 0.3194 0.2913 0.3047 190,793 -0.00(-0.10%)
Oct 13, 2022 0.3100 0.3149 0.2951 0.3050 117,249 -0.01(-3.05%)
Oct 12, 2022 0.3100 0.3198 0.2950 0.3146 111,896 +0.00(+0.93%)
Oct 11, 2022 0.3019 0.3149 0.2900 0.3117 308,914 +0.00(+0.16%)
Oct 10, 2022 0.3160 0.3160 0.2914 0.3112 342,846 +0.01(+2.67%)
Oct 07, 2022 0.3220 0.3300 0.3000 0.3031 324,392 -0.02(-6.13%)
Oct 06, 2022 0.3600 0.3600 0.3149 0.3229 580,734 -0.03(-7.21%)
Oct 05, 2022 0.3100 0.3700 0.3012 0.3480 1,469,341 +0.05(+15.54%)
Oct 04, 2022 0.2900 0.3400 0.2600 0.3012 1,020,530 +0.01(+3.86%)
Oct 03, 2022 0.3068 0.3068 0.2800 0.2900 135,222 +0.00(+1.65%)
Sep 30, 2022 0.3098 0.3350 0.2850 0.2853 309,250 +0.00(+0.07%)
Sep 29, 2022 0.2830 0.3130 0.2821 0.2851 76,278 +0.00(+0.25%)
Sep 28, 2022 0.2993 0.3000 0.2810 0.2844 132,802 -0.01(-4.40%)
Sep 27, 2022 0.3003 0.3175 0.2801 0.2975 324,318 -0.00(-0.93%)
Sep 26, 2022 0.3100 0.3199 0.3000 0.3003 133,335 -0.00(-1.54%)
Sep 23, 2022 0.3383 0.3383 0.2500 0.3050 456,135 -0.06(-15.54%)
Sep 22, 2022 0.3300 0.3945 0.2850 0.3611 1,142,719 +0.03(+8.11%)
Sep 21, 2022 0.3500 0.3694 0.3335 0.3340 306,834 -0.01(-2.37%)
Sep 20, 2022 0.3600 0.3640 0.3410 0.3421 89,015 -0.02(-5.24%)
Sep 19, 2022 0.3820 0.3940 0.3415 0.3610 259,339 -0.02(-6.23%)
Sep 16, 2022 0.3900 0.4000 0.3820 0.3850 237,216 -0.01(-1.94%)
Sep 15, 2022 0.4000 0.4012 0.3841 0.3926 262,199 -0.00(-0.46%)
Sep 14, 2022 0.4130 0.4130 0.3905 0.3944 286,628 -0.02(-3.73%)
Sep 13, 2022 0.4100 0.4100 0.3835 0.4097 256,401 +0.00(+0.69%)
Sep 12, 2022 0.3800 0.4225 0.3725 0.4069 539,700 +0.02(+3.93%)
Sep 09, 2022 0.4040 0.4175 0.3800 0.3915 231,995 -0.01(-3.09%)
Sep 08, 2022 0.3900 0.4083 0.3700 0.4040 297,833 +0.01(+3.62%)
Sep 07, 2022 0.3676 0.3899 0.3600 0.3899 116,370 +0.01(+3.18%)
Sep 06, 2022 0.3750 0.4000 0.3676 0.3779 141,975 -0.01(-3.10%)
Sep 02, 2022 0.3899 0.4025 0.3716 0.3900 74,790 +0.01(+1.30%)
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.