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 (%)
Aug 31, 2023 0.8200 0.8200 0.7700 0.7760 73,451 -0.06(-7.18%)
Aug 30, 2023 0.8230 0.8499 0.8000 0.8360 31,031 -0.03(-3.58%)
Aug 29, 2023 0.8300 0.8859 0.8300 0.8670 38,555 +0.01(+1.68%)
Aug 28, 2023 0.8327 0.8850 0.8252 0.8527 53,809 +0.02(+2.73%)
Aug 25, 2023 0.9000 0.9000 0.8300 0.8300 103,681 -0.06(-7.00%)
Aug 24, 2023 0.9400 0.9400 0.8801 0.8925 27,107 -0.01(-1.28%)
Aug 23, 2023 0.9300 0.9999 0.9041 0.9041 31,945 -0.04(-4.47%)
Aug 22, 2023 0.9610 0.9750 0.9300 0.9464 20,554 -0.01(-1.43%)
Aug 21, 2023 1.000 1.000 0.9501 0.9601 20,795 -0.00(-0.51%)
Aug 18, 2023 0.9300 0.9849 0.9300 0.9650 11,085 +0.04(+3.82%)
Aug 17, 2023 0.9500 1.030 0.9000 0.9295 46,255 -0.02(-2.16%)
Aug 16, 2023 0.9900 1.010 0.9289 0.9500 43,678 -0.05(-5.00%)
Aug 15, 2023 1.000 1.040 0.9850 1.000 41,063 -0.02(-2.37%)
Aug 14, 2023 1.050 1.050 1.000 1.024 18,174 -0.04(-3.37%)
Aug 11, 2023 1.070 1.070 1.010 1.060 21,602 -0.01(-0.93%)
Aug 10, 2023 1.100 1.100 1.040 1.070 14,562 +0.04(+3.87%)
Aug 09, 2023 1.025 1.070 1.025 1.030 10,504 -0.03(-2.82%)
Aug 08, 2023 1.020 1.060 1.010 1.060 20,425 +0.02(+1.92%)
Aug 07, 2023 1.050 1.080 1.010 1.040 23,261 +0.00(+0.00%)
Aug 04, 2023 1.060 1.091 1.040 1.040 34,933 -0.05(-4.59%)
Aug 03, 2023 1.050 1.100 1.050 1.090 79,970 +0.05(+4.81%)
Aug 02, 2023 1.050 1.074 1.030 1.040 54,359 +0.01(+0.97%)
Aug 01, 2023 1.090 1.090 1.000 1.030 587,962 -0.02(-1.90%)
Jul 31, 2023 1.050 1.070 1.030 1.050 16,821 -0.03(-2.78%)
Jul 28, 2023 1.050 1.090 1.020 1.080 50,152 +0.03(+2.86%)
Jul 27, 2023 1.120 1.140 1.050 1.050 30,354 -0.03(-2.78%)
Jul 26, 2023 1.140 1.160 1.080 1.080 37,315 -0.04(-3.57%)
Jul 25, 2023 1.080 1.150 1.080 1.120 155,605 +0.03(+2.83%)
Jul 24, 2023 1.120 1.160 1.020 1.089 188,189 -0.05(-4.46%)
Jul 21, 2023 1.170 1.190 1.100 1.140 108,155 -0.01(-0.87%)
Jul 20, 2023 1.180 1.205 1.120 1.150 149,226 -0.02(-1.71%)
Jul 19, 2023 1.190 1.220 1.160 1.170 27,856 -0.03(-2.09%)
Jul 18, 2023 1.150 1.200 1.150 1.195 81,876 +0.04(+3.02%)
Jul 17, 2023 1.200 1.220 1.148 1.160 167,472 -0.04(-3.09%)
Jul 14, 2023 1.210 1.250 1.150 1.197 134,379 -0.01(-1.07%)
Jul 13, 2023 1.140 1.240 1.120 1.210 244,649 +0.08(+7.08%)
Jul 12, 2023 1.140 1.150 1.130 1.130 12,908 -0.02(-1.74%)
Jul 11, 2023 1.150 1.150 1.130 1.150 18,727 +0.02(+1.77%)
Jul 10, 2023 1.120 1.150 1.120 1.130 14,162 -0.01(-0.88%)
Jul 07, 2023 1.141 1.150 1.122 1.140 19,468 +0.00(+0.00%)
Jul 06, 2023 1.150 1.150 1.140 1.140 7,206 -0.02(-1.72%)
Jul 05, 2023 1.130 1.160 1.130 1.160 13,802 +0.01(+0.63%)
Jul 03, 2023 1.170 1.170 1.150 1.153 11,325 -0.02(-1.48%)
Jun 30, 2023 1.140 1.170 1.120 1.170 35,877 +0.03(+3.08%)
Jun 29, 2023 1.130 1.140 1.120 1.135 13,375 -0.00(-0.44%)
Jun 28, 2023 1.130 1.142 1.125 1.140 23,079 +0.01(+0.88%)
Jun 27, 2023 1.140 1.150 1.120 1.130 29,645 +0.01(+0.89%)
Jun 26, 2023 1.130 1.170 1.110 1.120 95,959 -0.01(-0.88%)
Jun 23, 2023 1.090 1.160 1.050 1.130 40,143 +0.02(+1.80%)
Jun 22, 2023 1.150 1.150 1.100 1.110 53,126 -0.06(-5.13%)
Jun 21, 2023 1.160 1.170 1.150 1.170 9,243 +0.01(+0.86%)
Jun 20, 2023 1.140 1.190 1.140 1.160 57,007 -0.01(-0.85%)
Jun 16, 2023 1.140 1.180 1.130 1.170 95,059 +0.01(+0.86%)
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.