Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

0.1475 -0.0051 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.101 1.170 1.100 1.165 192,304 +0.06(+5.91%)
Mar 30, 2023 1.090 1.150 1.080 1.100 43,864 +0.00(+0.00%)
Mar 29, 2023 1.080 1.109 1.070 1.100 47,293 +0.04(+3.77%)
Mar 28, 2023 1.070 1.100 1.040 1.060 53,435 -0.02(-1.85%)
Mar 27, 2023 1.060 1.180 1.046 1.080 144,304 +0.02(+1.89%)
Mar 24, 2023 1.050 1.090 1.030 1.060 122,004 +0.01(+0.95%)
Mar 23, 2023 1.030 1.090 1.030 1.050 118,887 -0.01(-0.94%)
Mar 22, 2023 1.050 1.113 1.020 1.060 123,542 +0.01(+0.95%)
Mar 21, 2023 1.050 1.070 1.040 1.050 102,036 -0.01(-0.94%)
Mar 20, 2023 1.120 1.140 1.020 1.060 126,990 -0.05(-4.50%)
Mar 17, 2023 1.120 1.120 1.060 1.110 200,810 -0.04(-3.48%)
Mar 16, 2023 1.200 1.200 1.130 1.150 91,189 -0.02(-1.71%)
Mar 15, 2023 1.150 1.195 1.129 1.170 149,287 -0.01(-0.85%)
Mar 14, 2023 1.120 1.210 1.100 1.180 367,857 +0.05(+4.42%)
Mar 13, 2023 1.040 1.200 1.030 1.130 581,917 +0.02(+1.80%)
Mar 10, 2023 1.250 1.250 1.020 1.110 1,190,975 -0.11(-9.02%)
Mar 09, 2023 1.190 1.310 1.110 1.220 6,715,766 +0.18(+17.31%)
Mar 08, 2023 1.030 1.090 1.030 1.040 2,226,085 -0.02(-1.89%)
Mar 07, 2023 1.050 1.061 1.030 1.060 69,932 -0.01(-0.93%)
Mar 06, 2023 1.030 1.095 1.020 1.070 256,280 +0.01(+0.94%)
Mar 03, 2023 1.120 1.120 0.9830 1.060 672,740 -0.08(-7.02%)
Mar 02, 2023 1.270 1.290 1.060 1.140 5,377,317 +0.02(+1.79%)
Mar 01, 2023 1.120 1.140 1.100 1.120 121,297 +0.01(+0.90%)
Feb 28, 2023 1.140 1.150 1.100 1.110 45,942 -0.02(-1.77%)
Feb 27, 2023 1.140 1.150 1.110 1.130 50,093 +0.01(+0.89%)
Feb 24, 2023 1.140 1.180 1.100 1.120 126,653 -0.03(-2.61%)
Feb 23, 2023 1.200 1.200 1.131 1.150 57,637 -0.01(-0.86%)
Feb 22, 2023 1.200 1.205 1.120 1.160 92,528 -0.04(-3.33%)
Feb 21, 2023 1.230 1.300 1.185 1.200 112,143 -0.04(-3.23%)
Feb 17, 2023 1.250 1.257 1.221 1.240 29,134 -0.03(-2.36%)
Feb 16, 2023 1.240 1.290 1.220 1.270 35,162 +0.03(+2.42%)
Feb 15, 2023 1.200 1.270 1.190 1.240 82,057 +0.04(+3.33%)
Feb 14, 2023 1.180 1.230 1.180 1.200 81,600 +0.00(+0.00%)
Feb 13, 2023 1.230 1.237 1.180 1.200 70,480 -0.01(-0.83%)
Feb 10, 2023 1.200 1.240 1.180 1.210 98,429 +0.00(+0.00%)
Feb 09, 2023 1.270 1.320 1.160 1.210 289,886 -0.08(-6.20%)
Feb 08, 2023 1.330 1.360 1.280 1.290 172,164 -0.02(-1.53%)
Feb 07, 2023 1.340 1.340 1.300 1.310 83,998 -0.03(-2.24%)
Feb 06, 2023 1.360 1.390 1.300 1.340 187,572 -0.04(-2.90%)
Feb 03, 2023 1.360 1.435 1.340 1.380 249,273 +0.01(+0.73%)
Feb 02, 2023 1.350 1.380 1.330 1.370 174,929 +0.03(+2.24%)
Feb 01, 2023 1.370 1.374 1.310 1.340 194,128 -0.04(-2.90%)
Jan 31, 2023 1.320 1.380 1.300 1.380 334,964 +0.06(+4.55%)
Jan 30, 2023 1.380 1.380 1.320 1.320 271,439 -0.06(-4.35%)
Jan 27, 2023 1.540 1.600 1.330 1.380 1,027,052 -0.17(-10.97%)
Jan 26, 2023 1.520 1.590 1.520 1.550 106,200 -0.02(-1.27%)
Jan 25, 2023 1.470 1.590 1.470 1.570 205,617 -0.02(-1.26%)
Jan 24, 2023 1.610 1.690 1.510 1.590 263,630 +0.00(+0.00%)
Jan 23, 2023 1.380 1.700 1.350 1.590 693,101 +0.09(+6.00%)
Jan 20, 2023 1.420 1.580 1.345 1.500 599,099 +0.01(+0.67%)
Jan 19, 2023 1.560 1.660 1.440 1.490 1,263,471 -0.08(-5.10%)
Jan 18, 2023 2.160 2.350 1.570 1.570 12,873,627 -0.42(-21.11%)
Jan 17, 2023 1.250 2.290 1.250 1.990 20,163,344 +0.77(+63.11%)
Jan 13, 2023 1.200 1.250 1.166 1.220 164,981 +0.05(+4.27%)
Jan 12, 2023 1.190 1.190 1.150 1.170 98,591 +0.00(+0.00%)
Jan 11, 2023 1.160 1.220 1.120 1.170 231,543 +0.04(+3.54%)
Jan 10, 2023 1.130 1.220 1.120 1.130 141,147 -0.01(-0.88%)
Jan 09, 2023 1.200 1.200 1.090 1.140 139,740 -0.02(-1.72%)
Jan 06, 2023 1.230 1.250 1.140 1.160 197,062 -0.11(-8.66%)
Jan 05, 2023 1.180 1.270 1.170 1.270 188,238 +0.07(+5.83%)
Jan 04, 2023 1.180 1.230 1.170 1.200 162,896 +0.03(+2.56%)
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.