AVTX Stock Prices

Data as of Nov 9, 2026

Last

7.27

Change

+0.34

Open

7.00

Previous

6.93

High

7.49

Low

6.82

Bid

-

Ask

-

Volume

2,630,524

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

84.2%

Hist Vol

90.6%

Opt Volume

52

Open Int

25,730

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	7.00	7.49	6.82	7.27	+0.34	2,630,524	52	0.842	0.906
Nov 6, 2026	6.90	7.01	6.53	6.93	+0.30	1,020,649	42	1.242	0.905
Nov 5, 2026	6.76	6.98	6.59	6.63	-0.44	1,215,955	314	0.870	0.906
Nov 4, 2026	7.47	7.59	6.79	7.07	-0.18	1,379,258	37	1.134	0.904
Nov 3, 2026	7.42	7.63	7.05	7.25	-0.07	1,828,154	11	1.205	0.904
Nov 2, 2026	7.13	7.46	7.00	7.32	+0.15	1,621,038	39	0.809	0.908
Oct 30, 2026	7.38	7.47	7.05	7.17	-0.27	1,534,505	63	0.737	0.907
Oct 29, 2026	7.18	7.71	7.18	7.44	+0.32	2,268,258	317	0.730	0.907
Oct 28, 2026	6.66	7.15	6.66	7.12	+0.37	2,161,131	131	0.698	0.905
Oct 27, 2026	6.91	6.98	6.58	6.75	-0.02	2,643,412	889	0.787	0.904
Oct 26, 2026	6.82	7.13	6.56	6.77	-0.16	2,368,462	1,916	0.770	0.904
Oct 23, 2026	7.27	7.50	6.53	6.93	-0.52	4,482,292	13,951	0.954	0.904
Oct 22, 2026	8.99	9.35	6.85	7.45	-4.81	26,151,418	714	1.214	0.911
Oct 21, 2026	12.41	13.18	12.22	12.26	-0.10	930,109	65	1.346	0.767
Oct 20, 2026	11.61	12.85	11.26	12.36	+0.77	1,220,536	1,019	0.000	0.767
Oct 19, 2026	11.37	11.96	11.21	11.59	+0.32	2,219,375	815	1.445	0.772
Oct 16, 2026	12.05	12.05	11.23	11.27	-0.74	969,409	28	1.784	0.777
Oct 15, 2026	11.93	12.35	11.70	12.01	+0.17	936,279	154	1.301	0.775
Oct 14, 2026	11.90	12.12	11.58	11.84	-0.17	1,234,364	14	0.000	0.776
Oct 13, 2026	13.23	13.23	11.99	12.01	-1.23	1,648,484	324	0.000	0.776
Oct 12, 2026	13.56	13.69	13.13	13.24	-0.41	499,983	84	1.359	0.770
Oct 9, 2026	13.42	13.82	13.36	13.65	+0.22	647,636	99	1.229	0.773
Oct 8, 2026	13.45	13.60	12.77	13.43	-0.15	985,680	53	1.441	0.774
Oct 7, 2026	13.43	13.98	13.30	13.58	-0.01	718,223	18	1.190	0.776
Oct 6, 2026	14.58	14.58	13.23	13.59	-1.01	953,101	438	1.274	0.777
Oct 5, 2026	15.09	15.09	14.39	14.60	-0.39	736,739	761	1.126	0.775
Oct 2, 2026	15.05	15.16	14.31	14.99	+0.00	948,102	303	1.161	0.775
Oct 1, 2026	15.24	15.57	14.78	14.95	-0.38	930,974	1,115	1.125	0.774
Sep 30, 2026	15.80	15.99	15.14	15.33	-0.25	1,432,231	1,490	1.197	0.774
Sep 29, 2026	15.16	15.67	14.74	15.58	+0.50	1,331,150	12,693	1.135	0.774
Sep 28, 2026	15.47	15.47	14.97	15.08	-0.39	747,791	4	0.776	0.796
Sep 25, 2026	15.75	15.81	15.00	15.47	-0.25	1,433,014	12,223	0.914	0.799
Sep 24, 2026	15.24	16.10	14.58	15.72	+0.42	1,896,700	10,163	0.786	0.798
Sep 23, 2026	16.40	16.49	15.13	15.30	-1.21	1,111,166	74	0.910	0.798
Sep 22, 2026	16.44	16.87	16.28	16.51	+0.34	585,099	14	1.057	0.796
Sep 21, 2026	16.57	16.75	15.92	16.17	-0.40	542,436	6	0.935	0.796
Sep 18, 2026	16.66	16.93	16.34	16.57	-0.12	3,181,048	16	0.792	0.795
Sep 17, 2026	17.11	17.19	16.52	16.69	+0.11	690,845	5	0.000	0.796
Sep 16, 2026	16.17	16.70	15.87	16.58	+0.51	1,443,198	26	0.757	0.810
Sep 15, 2026	16.13	16.69	15.39	16.07	-0.11	1,102,252	4	0.841	0.811
Sep 14, 2026	16.43	16.53	16.12	16.18	+0.04	908,055	15	1.111	0.812
Sep 11, 2026	17.42	18.14	16.02	16.14	-1.04	2,523,964	67	0.733	0.813
Sep 10, 2026	17.92	18.05	17.15	17.18	-1.03	913,370	8	0.411	0.810
Sep 9, 2026	19.47	19.74	18.04	18.21	-1.50	725,540	11	0.942	0.810
Sep 8, 2026	19.01	20.49	18.95	19.71	+0.00	779,338	53	0.869	0.806
Sep 4, 2026	18.81	19.62	18.79	19.23	+0.23	632,508	13	0.770	0.815
Sep 3, 2026	19.57	19.57	18.73	19.00	-0.34	672,853	5	0.812	0.816
Sep 2, 2026	19.00	19.86	19.00	19.34	+0.39	987,856	10	0.838	0.831
Sep 1, 2026	19.19	19.70	18.85	18.95	-0.39	606,642	7	0.672	0.831
Aug 31, 2026	19.40	19.58	19.00	19.34	-0.25	1,375,985	1	0.000	0.832
Aug 28, 2026	19.87	20.18	19.54	19.59	-0.46	738,275	0	0.000	0.832
Aug 27, 2026	20.47	20.57	19.91	20.05	-0.50	420,139	57	0.666	0.832
Aug 26, 2026	19.74	20.94	19.61	20.55	+0.81	813,930	117	0.756	0.832
Aug 25, 2026	19.54	20.05	19.36	19.74	+0.47	1,014,955	112	0.638	0.831
Aug 24, 2026	19.86	19.86	18.88	19.27	-0.56	758,644	97	0.757	0.833
Aug 21, 2026	20.02	20.19	19.58	19.83	+0.01	569,830	51	0.805	0.833
Aug 20, 2026	20.38	20.59	19.49	19.82	-0.93	697,902	8	0.000	0.834
Aug 19, 2026	20.41	21.02	20.14	20.75	+1.04	998,125	924	0.685	0.833
Aug 18, 2026	19.91	20.46	19.62	19.71	-0.24	1,069,155	862	0.000	0.832
Aug 17, 2026	19.48	20.07	19.33	19.95	+0.36	646,696	1,962	1.346	0.831
Aug 14, 2026	19.13	19.63	18.34	19.59	+0.14	387,509	0	0.000	0.831
Aug 13, 2026	19.65	19.67	19.19	19.45	-0.10	391,050	0	0.000	0.832
Aug 12, 2026	19.52	19.77	19.27	19.55	+0.08	317,035	23	0.951	0.832
Aug 11, 2026	19.67	20.01	18.86	19.47	-0.30	714,965	2	0.890	0.833
Aug 10, 2026	18.25	20.00	18.00	19.77	+1.45	977,672	47	0.902	0.833

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.