Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 2:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.27 12.82 12.07 12.07 3,841 -0.27(-2.19%)
Dec 28, 2023 12.00 12.90 12.00 12.35 15,368 +0.13(+1.04%)
Dec 27, 2023 11.74 12.30 11.28 12.22 12,923 +0.07(+0.62%)
Dec 26, 2023 10.86 12.50 10.57 12.14 32,777 +1.31(+12.12%)
Dec 22, 2023 10.63 11.25 10.61 10.83 8,544 +0.24(+2.27%)
Dec 21, 2023 10.90 10.94 10.52 10.59 6,515 -0.21(-1.94%)
Dec 20, 2023 11.06 11.23 10.65 10.80 9,692 +0.00(+0.00%)
Dec 19, 2023 11.25 11.41 10.72 10.80 3,952 -0.41(-3.68%)
Dec 18, 2023 11.25 11.64 10.35 11.21 15,999 +0.11(+1.01%)
Dec 15, 2023 11.69 11.98 10.92 11.10 13,985 -0.19(-1.66%)
Dec 14, 2023 10.65 11.32 10.36 11.29 12,084 +0.62(+5.76%)
Dec 13, 2023 11.40 11.47 10.34 10.67 12,275 -0.88(-7.60%)
Dec 12, 2023 10.80 11.92 10.11 11.55 23,122 +1.35(+13.24%)
Dec 11, 2023 11.46 11.78 9.765 10.20 27,399 -1.31(-11.40%)
Dec 08, 2023 11.25 12.00 10.57 11.51 16,058 -0.11(-0.97%)
Dec 07, 2023 13.10 13.10 10.50 11.62 35,679 -1.09(-8.55%)
Dec 06, 2023 12.82 13.12 12.07 12.71 21,433 -0.04(-0.35%)
Dec 05, 2023 14.07 14.09 12.38 12.76 29,810 -1.00(-7.30%)
Dec 04, 2023 14.25 15.28 13.67 13.76 36,590 -0.64(-4.43%)
Dec 01, 2023 14.22 15.79 13.50 14.40 60,459 -1.50(-9.43%)
Nov 30, 2023 14.99 16.43 12.75 15.90 207,859 +2.82(+21.56%)
Nov 29, 2023 22.50 24.35 12.97 13.08 959,842 -0.98(-6.99%)
Nov 28, 2023 14.89 14.89 13.12 14.06 60,392 +0.11(+0.81%)
Nov 27, 2023 14.25 14.61 13.24 13.95 3,811 -0.15(-1.06%)
Nov 24, 2023 15.00 15.68 13.50 14.10 3,751 +0.22(+1.62%)
Nov 22, 2023 15.00 15.00 13.50 13.88 3,216 -0.85(-5.76%)
Nov 21, 2023 15.07 15.22 14.25 14.72 1,603 -0.35(-2.34%)
Nov 20, 2023 14.98 15.75 14.62 15.07 3,218 +0.10(+0.65%)
Nov 17, 2023 15.00 15.07 14.03 14.98 2,250 +0.31(+2.15%)
Nov 16, 2023 15.00 15.00 13.50 14.66 1,498 +0.41(+2.89%)
Nov 15, 2023 15.12 15.13 13.50 14.25 2,646 -0.68(-4.57%)
Nov 14, 2023 15.38 15.68 13.65 14.93 2,490 +0.14(+0.96%)
Nov 13, 2023 16.75 16.75 14.62 14.79 5,933 -2.05(-12.20%)
Nov 10, 2023 17.11 17.25 15.00 16.84 2,505 -0.40(-2.31%)
Nov 09, 2023 18.00 18.00 16.12 17.24 1,812 -0.01(-0.04%)
Nov 08, 2023 16.88 17.69 16.50 17.25 2,376 +0.15(+0.88%)
Nov 07, 2023 17.38 17.92 16.88 17.10 3,117 -0.82(-4.56%)
Nov 06, 2023 18.00 19.43 16.84 17.92 4,920 -0.85(-4.52%)
Nov 03, 2023 18.75 19.49 17.62 18.77 4,086 +0.77(+4.25%)
Nov 02, 2023 19.45 19.73 17.32 18.00 29,637 +0.75(+4.35%)
Nov 01, 2023 19.38 20.49 17.10 17.25 21,747 -0.38(-2.13%)
Oct 31, 2023 18.00 18.75 16.88 17.62 18,918 -8.71(-33.07%)
Oct 30, 2023 28.86 29.25 25.00 26.33 899 -2.17(-7.61%)
Oct 27, 2023 28.09 33.74 25.50 28.50 1,569 +2.32(+8.88%)
Oct 26, 2023 28.50 29.23 25.58 26.18 3,129 -3.00(-10.28%)
Oct 25, 2023 38.25 38.25 29.18 29.18 2,626 -8.34(-22.23%)
Oct 24, 2023 44.33 44.33 37.52 37.52 2,028 -7.46(-16.59%)
Oct 23, 2023 42.75 44.98 42.76 44.98 136 +0.00(+0.00%)
Oct 20, 2023 44.92 44.99 42.91 44.98 816 +0.73(+1.64%)
Oct 19, 2023 42.30 44.41 40.58 44.25 533 +1.80(+4.24%)
Oct 18, 2023 45.00 45.34 42.15 42.45 647 -2.62(-5.82%)
Oct 17, 2023 44.26 45.75 44.26 45.08 198 -0.31(-0.68%)
Oct 16, 2023 45.44 45.75 42.76 45.38 485 +0.40(+0.88%)
Oct 13, 2023 44.26 45.75 43.50 44.98 1,101 +1.48(+3.41%)
Oct 12, 2023 43.63 45.00 42.02 43.50 1,152 -2.25(-4.92%)
Oct 11, 2023 47.25 47.25 45.23 45.75 955 -1.49(-3.16%)
Oct 10, 2023 45.02 47.25 44.01 47.24 542 -0.02(-0.03%)
Oct 09, 2023 50.62 50.62 44.98 47.26 405 +0.97(+2.09%)
Oct 06, 2023 45.75 47.99 41.51 46.29 862 -1.71(-3.56%)
Oct 05, 2023 51.00 52.88 48.00 48.00 913 -3.00(-5.88%)
Oct 04, 2023 51.38 53.53 50.25 51.00 348 -1.54(-2.93%)
Oct 03, 2023 48.00 52.76 48.00 52.54 938 +0.79(+1.52%)
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.