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 (%)
Dec 29, 2023 0.1636 0.1710 0.1610 0.1610 288,111 -0.00(-2.19%)
Dec 28, 2023 0.1600 0.1720 0.1600 0.1646 1,152,631 +0.00(+1.04%)
Dec 27, 2023 0.1566 0.1640 0.1504 0.1629 969,255 +0.00(+0.62%)
Dec 26, 2023 0.1448 0.1667 0.1410 0.1619 2,458,281 +0.02(+12.12%)
Dec 22, 2023 0.1418 0.1500 0.1415 0.1444 640,839 +0.00(+2.27%)
Dec 21, 2023 0.1454 0.1458 0.1403 0.1412 488,649 -0.00(-1.94%)
Dec 20, 2023 0.1475 0.1498 0.1420 0.1440 726,910 +0.00(+0.00%)
Dec 19, 2023 0.1500 0.1521 0.1429 0.1440 296,442 -0.01(-3.68%)
Dec 18, 2023 0.1500 0.1552 0.1380 0.1495 1,199,986 +0.00(+1.01%)
Dec 15, 2023 0.1559 0.1598 0.1456 0.1480 1,048,915 -0.00(-1.66%)
Dec 14, 2023 0.1420 0.1510 0.1381 0.1505 906,339 +0.01(+5.76%)
Dec 13, 2023 0.1520 0.1530 0.1378 0.1423 920,658 -0.01(-7.60%)
Dec 12, 2023 0.1440 0.1589 0.1348 0.1540 1,734,182 +0.02(+13.24%)
Dec 11, 2023 0.1528 0.1570 0.1302 0.1360 2,054,967 -0.02(-11.40%)
Dec 08, 2023 0.1500 0.1600 0.1410 0.1535 1,204,391 -0.00(-0.97%)
Dec 07, 2023 0.1746 0.1746 0.1400 0.1550 2,675,973 -0.01(-8.55%)
Dec 06, 2023 0.1710 0.1750 0.1610 0.1695 1,607,519 -0.00(-0.35%)
Dec 05, 2023 0.1876 0.1878 0.1650 0.1701 2,235,754 -0.01(-7.30%)
Dec 04, 2023 0.1900 0.2037 0.1823 0.1835 2,744,265 -0.01(-4.43%)
Dec 01, 2023 0.1896 0.2106 0.1800 0.1920 4,534,462 -0.02(-9.43%)
Nov 30, 2023 0.1999 0.2190 0.1700 0.2120 15,589,499 +0.04(+21.56%)
Nov 29, 2023 0.3000 0.3247 0.1729 0.1744 71,988,160 -0.01(-6.99%)
Nov 28, 2023 0.1985 0.1985 0.1750 0.1875 4,529,406 +0.00(+0.81%)
Nov 27, 2023 0.1900 0.1948 0.1765 0.1860 285,877 -0.00(-1.06%)
Nov 24, 2023 0.2000 0.2090 0.1800 0.1880 281,383 +0.00(+1.62%)
Nov 22, 2023 0.2000 0.2000 0.1800 0.1850 241,247 -0.01(-5.76%)
Nov 21, 2023 0.2010 0.2030 0.1900 0.1963 120,260 -0.00(-2.34%)
Nov 20, 2023 0.1998 0.2100 0.1950 0.2010 241,362 +0.00(+0.65%)
Nov 17, 2023 0.2000 0.2010 0.1870 0.1997 168,793 +0.00(+2.15%)
Nov 16, 2023 0.2000 0.2000 0.1800 0.1955 112,360 +0.01(+2.89%)
Nov 15, 2023 0.2016 0.2017 0.1800 0.1900 198,457 -0.01(-4.57%)
Nov 14, 2023 0.2050 0.2090 0.1820 0.1991 186,754 +0.00(+0.96%)
Nov 13, 2023 0.2233 0.2233 0.1950 0.1972 444,990 -0.03(-12.20%)
Nov 10, 2023 0.2281 0.2300 0.2000 0.2246 187,909 -0.01(-2.31%)
Nov 09, 2023 0.2400 0.2400 0.2150 0.2299 135,936 -0.00(-0.04%)
Nov 08, 2023 0.2250 0.2359 0.2200 0.2300 178,244 +0.00(+0.88%)
Nov 07, 2023 0.2317 0.2389 0.2250 0.2280 233,790 -0.01(-4.56%)
Nov 06, 2023 0.2400 0.2590 0.2245 0.2389 369,057 -0.01(-4.52%)
Nov 03, 2023 0.2500 0.2599 0.2350 0.2502 306,516 +0.01(+4.25%)
Nov 02, 2023 0.2594 0.2630 0.2310 0.2400 2,222,829 +0.01(+4.35%)
Nov 01, 2023 0.2584 0.2732 0.2280 0.2300 1,631,036 -0.00(-2.13%)
Oct 31, 2023 0.2400 0.2500 0.2250 0.2350 1,418,893 -0.12(-33.07%)
Oct 30, 2023 0.3848 0.3900 0.3333 0.3511 67,434 -0.03(-7.61%)
Oct 27, 2023 0.3746 0.4499 0.3400 0.3800 117,748 +0.03(+8.88%)
Oct 26, 2023 0.3800 0.3898 0.3411 0.3490 234,743 -0.04(-10.28%)
Oct 25, 2023 0.5100 0.5100 0.3890 0.3890 196,992 -0.11(-22.23%)
Oct 24, 2023 0.5910 0.5910 0.5002 0.5002 152,154 -0.10(-16.59%)
Oct 23, 2023 0.5700 0.5997 0.5701 0.5997 10,241 +0.00(+0.00%)
Oct 20, 2023 0.5990 0.5999 0.5722 0.5997 61,217 +0.01(+1.64%)
Oct 19, 2023 0.5640 0.5922 0.5410 0.5900 40,010 +0.02(+4.24%)
Oct 18, 2023 0.6000 0.6045 0.5620 0.5660 48,530 -0.04(-5.82%)
Oct 17, 2023 0.5901 0.6100 0.5901 0.6010 14,917 -0.00(-0.68%)
Oct 16, 2023 0.6058 0.6100 0.5701 0.6051 36,413 +0.01(+0.88%)
Oct 13, 2023 0.5901 0.6100 0.5800 0.5998 82,586 +0.02(+3.41%)
Oct 12, 2023 0.5817 0.6000 0.5602 0.5800 86,458 -0.03(-4.92%)
Oct 11, 2023 0.6300 0.6300 0.6030 0.6100 71,697 -0.02(-3.16%)
Oct 10, 2023 0.6003 0.6300 0.5868 0.6299 40,706 -0.00(-0.03%)
Oct 09, 2023 0.6750 0.6750 0.5997 0.6301 30,403 +0.01(+2.09%)
Oct 06, 2023 0.6100 0.6399 0.5535 0.6172 64,692 -0.02(-3.56%)
Oct 05, 2023 0.6800 0.7050 0.6400 0.6400 68,530 -0.04(-5.88%)
Oct 04, 2023 0.6850 0.7138 0.6700 0.6800 26,162 -0.02(-2.93%)
Oct 03, 2023 0.6400 0.7035 0.6400 0.7005 70,417 +0.01(+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.