Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

0.1485 -0.0041 (-2.69%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 58.97 58.97 56.40 56.55 630 -1.50(-2.58%)
Jan 30, 2018 58.35 56.85 58.05 1,693 -0.30(-0.51%)
Jan 29, 2018 56.55 58.35 56.55 58.35 295 +2.10(+3.73%)
Jan 26, 2018 56.98 58.95 55.95 56.25 2,694 -0.90(-1.57%)
Jan 25, 2018 58.21 58.21 56.25 57.15 812 -0.60(-1.04%)
Jan 24, 2018 57.15 57.75 55.42 57.75 1,508 +0.45(+0.79%)
Jan 23, 2018 59.85 60.00 54.15 57.30 1,520 +0.30(+0.53%)
Jan 22, 2018 57.75 63.60 54.90 57.00 3,289 -0.75(-1.30%)
Jan 19, 2018 58.51 58.80 55.50 57.75 2,576 +1.50(+2.67%)
Jan 18, 2018 56.53 58.65 54.90 56.25 1,612 -0.45(-0.79%)
Jan 17, 2018 56.25 60.15 55.80 56.70 826 -3.60(-5.97%)
Jan 16, 2018 59.54 62.10 57.75 60.30 580 +0.60(+1.01%)
Jan 12, 2018 59.70 59.70 59.70 0 +2.40(+4.19%)
Jan 11, 2018 58.20 60.45 56.55 57.30 1,302 -0.45(-0.78%)
Jan 10, 2018 61.65 56.04 57.75 2,890 +0.45(+0.79%)
Jan 09, 2018 56.85 57.75 56.40 57.30 464 +0.90(+1.60%)
Jan 08, 2018 55.95 56.55 55.95 56.40 308 -0.75(-1.31%)
Jan 05, 2018 57.90 58.20 54.91 57.15 483 +0.45(+0.79%)
Jan 04, 2018 54.90 59.10 54.90 56.70 5,231 +0.90(+1.61%)
Jan 03, 2018 60.60 60.60 54.15 55.80 2,208 -1.65(-2.87%)
Jan 02, 2018 58.50 55.20 57.45 2,140 +3.15(+5.80%)
Dec 29, 2017 54.30 54.30 54.30 0 +1.35(+2.55%)
Dec 28, 2017 56.55 56.70 51.91 52.95 2,818 -1.05(-1.94%)
Dec 27, 2017 54.00 57.75 51.00 54.00 3,039 -0.75(-1.37%)
Dec 26, 2017 54.30 55.95 51.75 54.75 2,438 +0.00(+0.00%)
Dec 22, 2017 56.55 59.25 53.25 54.75 6,553 -1.95(-3.44%)
Dec 21, 2017 57.77 59.85 55.65 56.70 3,153 -1.05(-1.82%)
Dec 20, 2017 58.95 59.70 55.73 57.75 3,960 -1.20(-2.03%)
Dec 19, 2017 60.15 62.42 55.95 58.95 5,964 -3.30(-5.30%)
Dec 18, 2017 67.20 67.20 60.77 62.25 2,029 -4.95(-7.37%)
Dec 15, 2017 67.50 69.15 62.70 67.20 2,810 -3.75(-5.29%)
Dec 14, 2017 64.50 73.35 64.20 70.95 3,145 +3.75(+5.58%)
Dec 13, 2017 61.35 68.10 61.35 67.20 2,098 +3.75(+5.91%)
Dec 12, 2017 72.60 76.50 63.15 63.45 1,586 -9.60(-13.14%)
Dec 11, 2017 72.75 76.98 70.50 73.05 3,064 +2.55(+3.62%)
Dec 08, 2017 65.70 74.85 63.03 70.50 1,788 +10.12(+16.77%)
Dec 07, 2017 72.00 72.00 57.90 60.38 1,043 +0.38(+0.62%)
Dec 06, 2017 61.80 61.80 60.00 60.00 369 -6.75(-10.11%)
Dec 05, 2017 57.00 66.75 57.00 66.75 762 +8.10(+13.81%)
Dec 04, 2017 63.75 56.25 58.65 2,098 -3.45(-5.56%)
Dec 01, 2017 57.90 62.10 57.75 62.10 1,211 -0.30(-0.48%)
Nov 30, 2017 57.15 67.50 54.15 62.40 1,790 +5.55(+9.76%)
Nov 29, 2017 61.50 54.75 56.85 563 +2.10(+3.84%)
Nov 28, 2017 59.85 63.00 52.52 54.75 5,720 -4.20(-7.12%)
Nov 27, 2017 60.15 62.25 56.25 58.95 2,818 -0.90(-1.50%)
Nov 24, 2017 60.00 60.81 57.67 59.85 1,033 -0.75(-1.24%)
Nov 22, 2017 63.00 63.00 60.60 60.60 435 +0.00(+0.00%)
Nov 21, 2017 63.45 64.93 60.45 60.60 1,865 -2.70(-4.27%)
Nov 20, 2017 62.70 66.90 60.75 63.30 1,514 +0.90(+1.44%)
Nov 17, 2017 65.85 67.80 61.65 62.40 2,933 -1.50(-2.35%)
Nov 16, 2017 65.40 67.50 63.45 63.90 2,900 -0.45(-0.70%)
Nov 15, 2017 70.65 70.65 63.90 64.35 3,067 -5.10(-7.34%)
Nov 14, 2017 65.55 69.45 63.75 69.45 1,727 +4.20(+6.44%)
Nov 13, 2017 69.60 69.60 64.50 65.25 1,584 -4.20(-6.05%)
Nov 10, 2017 69.00 72.15 68.85 69.45 1,662 -4.50(-6.09%)
Nov 09, 2017 69.15 76.20 68.85 73.95 1,776 +4.05(+5.79%)
Nov 08, 2017 71.10 78.15 68.70 69.90 789 -1.65(-2.31%)
Nov 07, 2017 75.00 76.35 69.54 71.55 635 -3.45(-4.60%)
Nov 06, 2017 77.70 82.26 74.85 75.00 1,658 -1.50(-1.96%)
Nov 03, 2017 79.20 83.55 75.75 76.50 3,175 -2.70(-3.41%)
Nov 02, 2017 75.00 81.00 72.30 79.20 6,656 +4.95(+6.67%)
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.