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 (%)
Jul 29, 2022 0.4100 0.4200 0.3419 0.4000 254,411 -0.00(-0.67%)
Jul 28, 2022 0.4388 0.4500 0.3900 0.4027 292,933 -0.03(-6.91%)
Jul 27, 2022 0.4800 0.4935 0.4120 0.4326 213,369 -0.04(-7.94%)
Jul 26, 2022 0.4850 0.4980 0.4600 0.4699 56,866 -0.02(-3.21%)
Jul 25, 2022 0.5085 0.5100 0.4700 0.4855 85,227 -0.00(-0.92%)
Jul 22, 2022 0.5200 0.5545 0.4600 0.4900 234,381 -0.02(-3.16%)
Jul 21, 2022 0.5300 0.5300 0.5051 0.5060 94,390 -0.01(-1.11%)
Jul 20, 2022 0.5000 0.5321 0.5020 0.5117 73,693 +0.00(+0.33%)
Jul 19, 2022 0.5054 0.5400 0.5020 0.5100 174,899 +0.00(+0.75%)
Jul 18, 2022 0.5300 0.5300 0.4981 0.5062 90,171 -0.01(-1.15%)
Jul 15, 2022 0.5400 0.5451 0.4601 0.5121 378,372 -0.05(-8.55%)
Jul 14, 2022 0.6280 0.6294 0.5504 0.5600 571,885 -0.09(-13.85%)
Jul 13, 2022 0.6888 0.6888 0.6400 0.6500 1,032,925 -0.01(-1.05%)
Jul 12, 2022 0.6444 0.6750 0.6046 0.6569 350,157 -0.01(-1.97%)
Jul 11, 2022 0.6800 0.6800 0.6300 0.6701 158,821 -0.01(-0.76%)
Jul 08, 2022 0.6585 0.7096 0.6300 0.6752 270,243 +0.02(+2.30%)
Jul 07, 2022 0.6500 0.6999 0.6056 0.6600 459,523 +0.01(+2.28%)
Jul 06, 2022 0.6350 0.6700 0.6000 0.6453 234,339 +0.01(+1.62%)
Jul 05, 2022 0.6080 0.6559 0.5588 0.6350 303,360 +0.02(+2.42%)
Jul 01, 2022 0.6750 0.6777 0.6000 0.6200 210,081 -0.02(-3.08%)
Jun 30, 2022 0.6400 0.7173 0.5829 0.6397 1,669,829 +0.02(+4.03%)
Jun 29, 2022 0.6300 0.6980 0.5500 0.6149 989,184 -0.02(-2.40%)
Jun 28, 2022 0.5229 0.7299 0.5161 0.6300 1,601,394 +0.10(+19.09%)
Jun 27, 2022 0.5112 0.5498 0.4800 0.5290 169,586 +0.02(+3.73%)
Jun 24, 2022 0.4800 0.5299 0.4800 0.5100 129,799 +0.03(+6.25%)
Jun 23, 2022 0.4600 0.4825 0.4500 0.4800 127,552 +0.02(+3.58%)
Jun 22, 2022 0.4688 0.5250 0.4560 0.4634 421,927 -0.02(-4.12%)
Jun 21, 2022 0.4700 0.5013 0.4551 0.4833 132,279 -0.00(-0.70%)
Jun 17, 2022 0.4700 0.4999 0.4532 0.4867 82,244 +0.00(+0.70%)
Jun 16, 2022 0.4401 0.4900 0.4401 0.4833 177,153 +0.03(+7.40%)
Jun 15, 2022 0.4101 0.4590 0.4101 0.4500 186,387 +0.04(+8.43%)
Jun 14, 2022 0.4700 0.4723 0.3844 0.4150 598,101 -0.04(-9.07%)
Jun 13, 2022 0.4800 0.5038 0.4258 0.4564 142,060 -0.06(-12.40%)
Jun 10, 2022 0.5200 0.5278 0.4800 0.5210 135,674 +0.01(+2.16%)
Jun 09, 2022 0.5300 0.5312 0.4821 0.5100 115,834 -0.01(-1.54%)
Jun 08, 2022 0.5100 0.5500 0.5051 0.5180 159,679 -0.00(-0.86%)
Jun 07, 2022 0.5000 0.5400 0.4800 0.5225 319,427 +0.05(+10.47%)
Jun 06, 2022 0.5500 0.5800 0.4000 0.4730 909,970 -0.07(-13.21%)
Jun 03, 2022 0.5400 0.5651 0.5130 0.5450 188,326 +0.02(+3.40%)
Jun 02, 2022 0.5500 0.5658 0.5050 0.5271 136,082 -0.00(-0.75%)
Jun 01, 2022 0.6000 0.6000 0.5300 0.5311 189,889 -0.04(-6.82%)
May 31, 2022 0.6000 0.6000 0.5615 0.5700 200,733 +0.01(+1.51%)
May 27, 2022 0.5401 0.5979 0.5210 0.5615 77,115 +0.01(+1.17%)
May 26, 2022 0.5298 0.5700 0.5110 0.5550 169,910 +0.03(+4.76%)
May 25, 2022 0.5156 0.5379 0.5010 0.5298 226,282 +0.01(+2.75%)
May 24, 2022 0.5650 0.6000 0.3400 0.5156 399,529 -0.04(-6.59%)
May 23, 2022 0.5879 0.6190 0.5500 0.5520 306,450 -0.01(-0.93%)
May 20, 2022 0.6000 0.6001 0.5502 0.5572 274,244 -0.02(-3.93%)
May 19, 2022 0.5779 0.6000 0.5500 0.5800 173,177 +0.01(+1.86%)
May 18, 2022 0.6067 0.6400 0.5555 0.5694 346,291 -0.02(-3.43%)
May 17, 2022 0.5510 0.6090 0.5301 0.5896 578,197 +0.03(+6.20%)
May 16, 2022 0.7700 0.7848 0.4900 0.5552 996,787 -0.14(-20.69%)
May 13, 2022 0.9100 0.9380 0.6895 0.7000 1,292,593 -0.24(-25.39%)
May 12, 2022 0.9190 1.000 0.9100 0.9382 219,628 -0.08(-8.02%)
May 11, 2022 1.100 1.170 1.000 1.020 216,222 -0.06(-5.56%)
May 10, 2022 1.200 1.240 1.050 1.080 161,951 -0.14(-11.48%)
May 09, 2022 1.250 1.290 1.120 1.220 264,745 -0.09(-6.87%)
May 06, 2022 1.290 1.360 1.260 1.310 427,407 +0.02(+1.55%)
May 05, 2022 1.310 1.465 1.270 1.290 329,344 -0.05(-3.73%)
May 04, 2022 1.360 1.390 1.270 1.340 464,254 +0.03(+2.29%)
May 03, 2022 1.260 1.350 1.230 1.310 787,226 +0.06(+4.80%)
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.