Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Apr 29, 2022 1.270 1.440 1.240 1.240 839,716 -0.07(-5.34%)
Apr 28, 2022 1.370 1.440 1.245 1.310 995,510 -0.15(-10.27%)
Apr 27, 2022 1.440 1.930 1.405 1.460 6,004,234 -0.09(-5.81%)
Apr 26, 2022 1.720 1.790 1.460 1.550 3,897,546 -0.39(-20.10%)
Apr 25, 2022 1.960 2.170 1.840 1.940 10,743,702 -0.33(-14.54%)
Apr 22, 2022 2.420 2.680 1.860 2.270 172,655,312 +1.14(+100.88%)
Apr 21, 2022 1.180 1.190 1.130 1.130 138,343 -0.04(-3.42%)
Apr 20, 2022 1.240 1.249 1.170 1.170 177,439 -0.05(-4.10%)
Apr 19, 2022 1.230 1.260 1.210 1.220 85,871 -0.01(-0.81%)
Apr 18, 2022 1.350 1.360 1.200 1.230 245,376 -0.11(-8.21%)
Apr 14, 2022 1.420 1.450 1.310 1.340 200,168 -0.06(-4.29%)
Apr 13, 2022 1.400 1.410 1.350 1.400 194,869 +0.04(+2.94%)
Apr 12, 2022 1.320 1.400 1.310 1.360 158,460 +0.01(+0.74%)
Apr 11, 2022 1.430 1.430 1.325 1.350 138,385 -0.05(-3.57%)
Apr 08, 2022 1.560 1.600 1.400 1.400 389,735 -0.16(-10.26%)
Apr 07, 2022 1.620 1.639 1.530 1.560 123,230 -0.01(-0.64%)
Apr 06, 2022 1.630 1.670 1.540 1.570 251,783 -0.08(-4.85%)
Apr 05, 2022 1.750 1.782 1.620 1.650 349,160 -0.11(-6.25%)
Apr 04, 2022 1.800 1.870 1.740 1.760 260,934 -0.05(-2.76%)
Apr 01, 2022 1.900 1.900 1.760 1.810 204,415 -0.07(-3.72%)
Mar 31, 2022 1.860 1.940 1.780 1.880 421,635 +0.00(+0.00%)
Mar 30, 2022 1.790 1.900 1.740 1.880 370,836 +0.09(+5.03%)
Mar 29, 2022 1.880 1.880 1.740 1.790 640,106 -0.09(-4.79%)
Mar 28, 2022 2.000 2.060 1.830 1.880 599,852 -0.16(-7.84%)
Mar 25, 2022 2.170 2.170 1.960 2.040 855,453 -0.12(-5.56%)
Mar 24, 2022 2.170 2.200 2.090 2.160 718,370 +0.04(+1.89%)
Mar 23, 2022 2.160 2.290 2.080 2.120 1,313,824 -0.07(-3.20%)
Mar 22, 2022 2.310 2.330 2.150 2.190 1,592,056 -0.12(-5.19%)
Mar 21, 2022 2.160 2.480 2.100 2.310 9,448,503 -5.13(-68.95%)
Mar 18, 2022 7.040 7.700 6.870 7.440 350,158 +0.43(+6.13%)
Mar 17, 2022 7.170 7.770 6.860 7.010 373,268 -0.20(-2.77%)
Mar 16, 2022 7.680 7.770 7.090 7.210 260,669 -0.45(-5.87%)
Mar 15, 2022 6.970 8.030 6.650 7.660 543,838 +0.71(+10.22%)
Mar 14, 2022 7.060 7.330 6.460 6.950 270,754 -0.13(-1.84%)
Mar 11, 2022 6.280 7.360 6.000 7.080 831,428 +0.94(+15.22%)
Mar 10, 2022 6.580 6.669 6.008 6.145 196,983 -0.50(-7.45%)
Mar 09, 2022 6.510 6.790 6.120 6.640 105,050 +0.35(+5.56%)
Mar 08, 2022 5.960 6.450 5.730 6.290 90,367 +0.31(+5.18%)
Mar 07, 2022 6.000 6.490 5.705 5.980 91,033 -0.04(-0.66%)
Mar 04, 2022 5.990 6.490 5.410 6.020 140,631 -0.06(-0.99%)
Mar 03, 2022 6.700 6.800 5.950 6.080 189,126 -0.58(-8.71%)
Mar 02, 2022 6.110 6.688 6.110 6.660 58,497 +0.57(+9.36%)
Mar 01, 2022 7.160 7.190 5.512 6.090 308,403 -1.30(-17.59%)
Feb 28, 2022 7.750 7.960 7.150 7.390 168,641 -0.47(-5.98%)
Feb 25, 2022 8.000 8.200 7.700 7.860 203,818 -0.14(-1.75%)
Feb 24, 2022 7.060 8.190 7.060 8.000 135,620 +0.33(+4.30%)
Feb 23, 2022 7.860 8.350 7.020 7.670 277,258 +0.03(+0.39%)
Feb 22, 2022 6.200 7.870 6.200 7.640 543,259 +1.09(+16.64%)
Feb 18, 2022 6.550 0 +0.86(+15.11%)
Feb 17, 2022 5.560 5.990 5.420 5.690 137,082 +0.10(+1.79%)
Feb 16, 2022 5.420 5.800 5.420 5.590 51,115 -0.04(-0.71%)
Feb 15, 2022 5.200 5.750 5.200 5.630 37,070 +0.51(+9.96%)
Feb 14, 2022 5.130 5.290 5.110 5.120 16,654 -0.04(-0.78%)
Feb 11, 2022 5.380 5.524 5.110 5.160 21,211 -0.14(-2.64%)
Feb 10, 2022 5.350 5.690 5.212 5.300 58,104 -0.14(-2.57%)
Feb 09, 2022 5.480 5.850 5.290 5.440 57,225 +0.00(+0.00%)
Feb 08, 2022 5.600 5.690 5.250 5.440 29,656 -0.16(-2.86%)
Feb 07, 2022 5.300 5.718 5.210 5.600 56,703 +0.46(+8.95%)
Feb 04, 2022 4.720 5.210 4.620 5.140 61,222 +0.44(+9.36%)
Feb 03, 2022 4.580 4.740 4.700 10,897 +0.05(+1.08%)
Feb 02, 2022 5.000 5.230 4.500 4.650 172,108 -0.30(-6.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.