Avenue Therapeutics Inc (NQ: ATXI )

0.1514 -0.0012 (-0.79%)
Streaming Delayed Price Updated: 9:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 1.210 1.222 1.090 1.160 204,359 -0.04(-3.33%)
Dec 29, 2022 1.170 1.209 1.150 1.200 149,572 +0.04(+3.45%)
Dec 28, 2022 1.200 1.262 1.120 1.160 313,997 -0.06(-4.92%)
Dec 27, 2022 1.200 1.330 1.200 1.220 102,133 +0.00(+0.00%)
Dec 23, 2022 1.350 1.397 1.190 1.220 329,113 -0.09(-6.87%)
Dec 22, 2022 1.400 1.780 1.060 1.310 1,165,638 -0.15(-10.27%)
Dec 21, 2022 1.390 1.530 1.280 1.460 348,823 +0.14(+10.61%)
Dec 20, 2022 1.160 1.380 1.140 1.320 236,970 +0.17(+14.78%)
Dec 19, 2022 1.230 1.250 1.150 1.150 113,020 -0.09(-7.26%)
Dec 16, 2022 1.260 1.300 1.220 1.240 130,181 +0.00(+0.00%)
Dec 15, 2022 1.320 1.326 1.230 1.240 183,511 -0.07(-5.34%)
Dec 14, 2022 1.376 1.376 1.290 1.310 194,820 -0.05(-3.68%)
Dec 13, 2022 1.320 1.390 1.310 1.360 117,966 -0.01(-0.73%)
Dec 12, 2022 1.400 1.400 1.320 1.370 71,451 -0.02(-1.44%)
Dec 09, 2022 1.460 1.470 1.350 1.390 197,022 -0.07(-4.79%)
Dec 08, 2022 1.520 1.520 1.420 1.460 203,576 -0.02(-1.35%)
Dec 07, 2022 1.520 1.539 1.370 1.480 260,559 -0.04(-2.63%)
Dec 06, 2022 1.500 1.540 1.360 1.520 276,264 +0.02(+1.33%)
Dec 05, 2022 1.540 1.580 1.465 1.500 240,744 +0.02(+1.35%)
Dec 02, 2022 1.440 1.530 1.380 1.480 273,478 +0.06(+4.23%)
Dec 01, 2022 1.340 1.560 1.320 1.420 849,842 +0.08(+5.97%)
Nov 30, 2022 1.300 1.360 1.240 1.340 153,819 +0.03(+2.29%)
Nov 29, 2022 1.340 1.440 1.300 1.310 214,805 -0.06(-4.38%)
Nov 28, 2022 1.420 1.450 1.350 1.370 106,401 -0.04(-2.84%)
Nov 25, 2022 1.460 1.510 1.360 1.410 175,924 -0.05(-3.42%)
Nov 23, 2022 1.460 1.520 1.420 1.460 268,073 +0.03(+2.10%)
Nov 22, 2022 1.460 1.490 1.390 1.430 187,387 -0.03(-2.05%)
Nov 21, 2022 1.550 1.550 1.430 1.460 207,550 -0.07(-4.58%)
Nov 18, 2022 1.620 1.650 1.520 1.530 222,272 -0.06(-3.77%)
Nov 17, 2022 1.660 1.710 1.530 1.590 589,441 -0.20(-11.17%)
Nov 16, 2022 1.650 2.000 1.611 1.790 1,308,969 +0.13(+7.83%)
Nov 15, 2022 1.750 1.800 1.640 1.660 299,453 -0.16(-8.79%)
Nov 14, 2022 1.910 1.910 1.790 1.820 261,350 -0.07(-3.70%)
Nov 11, 2022 2.000 2.050 1.835 1.890 361,766 -0.22(-10.43%)
Nov 10, 2022 1.680 2.189 1.610 2.110 1,224,155 +0.23(+12.23%)
Nov 09, 2022 1.640 2.080 1.420 1.880 3,096,975 +0.22(+13.25%)
Nov 08, 2022 1.800 1.920 1.581 1.660 1,735,641 -0.01(-0.60%)
Nov 07, 2022 1.780 1.780 1.650 1.670 238,888 -0.11(-6.18%)
Nov 04, 2022 1.950 1.970 1.730 1.780 687,002 -0.21(-10.55%)
Nov 03, 2022 2.150 2.170 1.978 1.990 318,672 -0.16(-7.44%)
Nov 02, 2022 2.350 2.350 2.120 2.150 755,652 -0.20(-8.51%)
Nov 01, 2022 2.410 2.470 2.310 2.350 376,925 -0.04(-1.67%)
Oct 31, 2022 2.500 2.500 2.360 2.390 402,654 -0.13(-5.16%)
Oct 28, 2022 2.580 2.630 2.450 2.520 425,952 -0.08(-3.08%)
Oct 27, 2022 2.620 2.693 2.560 2.600 453,691 -0.09(-3.35%)
Oct 26, 2022 2.670 2.790 2.620 2.690 636,148 -0.08(-2.89%)
Oct 25, 2022 2.470 2.860 2.460 2.770 1,107,183 +0.27(+10.80%)
Oct 24, 2022 2.690 2.700 2.380 2.500 1,076,198 -0.23(-8.42%)
Oct 21, 2022 2.870 2.920 2.690 2.730 1,246,194 -0.37(-11.94%)
Oct 20, 2022 3.100 3.350 3.000 3.100 1,733,383 -0.08(-2.52%)
Oct 19, 2022 3.510 3.530 3.030 3.180 3,618,561 -0.47(-12.88%)
Oct 18, 2022 3.950 4.240 3.470 3.650 22,502,520 +0.26(+7.67%)
Oct 17, 2022 3.380 3.750 3.170 3.390 10,840,227 +0.06(+1.80%)
Oct 14, 2022 3.320 4.060 3.080 3.330 55,239,116 +0.90(+37.04%)
Oct 13, 2022 2.490 2.800 2.310 2.430 3,950,346 -0.11(-4.33%)
Oct 12, 2022 2.750 2.750 2.380 2.540 2,130,864 -0.30(-10.56%)
Oct 11, 2022 2.450 2.990 2.320 2.840 3,347,101 +0.26(+10.08%)
Oct 10, 2022 2.730 2.780 2.290 2.580 2,261,183 -0.08(-3.01%)
Oct 07, 2022 2.470 3.070 2.450 2.660 11,909,151 -3.63(-57.71%)
Oct 06, 2022 7.600 8.420 6.140 6.290 2,667,853 -2.18(-25.74%)
Oct 05, 2022 10.17 10.50 8.120 8.470 2,714,548 -6.03(-41.59%)
Oct 04, 2022 14.92 16.65 12.54 14.50 10,441,661 +2.99(+25.98%)
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.