Avenue Therapeutics Inc (NQ: ATXI )

0.1539 +0.0013 (+0.85%)
Streaming Delayed Price Updated: 11:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 47.85 48.00 45.30 47.10 10,233 -0.60(-1.26%)
Oct 29, 2020 45.90 48.60 43.80 47.70 7,092 +1.80(+3.92%)
Oct 28, 2020 45.00 46.50 42.75 45.90 18,816 -0.75(-1.61%)
Oct 27, 2020 48.45 49.20 45.90 46.65 16,221 -1.95(-4.01%)
Oct 26, 2020 52.20 52.50 48.15 48.60 17,879 -3.30(-6.36%)
Oct 23, 2020 52.05 53.70 51.75 51.90 13,406 -0.15(-0.29%)
Oct 22, 2020 52.50 52.95 50.70 52.05 29,223 -1.35(-2.53%)
Oct 21, 2020 54.75 55.05 53.25 53.40 22,588 -1.20(-2.20%)
Oct 20, 2020 55.95 56.70 54.00 54.60 19,643 -2.25(-3.96%)
Oct 19, 2020 58.65 59.55 56.40 56.85 23,616 -0.75(-1.30%)
Oct 16, 2020 58.50 58.50 56.25 57.60 25,680 -1.05(-1.79%)
Oct 15, 2020 57.00 59.10 56.40 58.65 33,808 -1.05(-1.76%)
Oct 14, 2020 58.50 61.95 58.35 59.70 57,195 +1.65(+2.84%)
Oct 13, 2020 63.00 63.15 55.05 58.05 180,717 -9.90(-14.57%)
Oct 12, 2020 77.85 82.50 66.90 67.95 449,806 -97.65(-58.97%)
Oct 09, 2020 161.85 166.20 158.70 165.60 10,906 +6.90(+4.35%)
Oct 08, 2020 163.80 166.57 155.40 158.70 9,868 -5.70(-3.47%)
Oct 07, 2020 159.90 166.50 159.15 164.40 7,777 +3.00(+1.86%)
Oct 06, 2020 164.25 164.40 157.50 161.40 5,404 -2.25(-1.37%)
Oct 05, 2020 166.35 169.05 160.50 163.65 7,073 -0.75(-0.46%)
Oct 02, 2020 165.00 166.34 162.97 164.40 5,033 -0.75(-0.45%)
Oct 01, 2020 163.95 170.10 159.75 165.15 8,643 +2.70(+1.66%)
Sep 30, 2020 162.45 163.65 160.50 162.45 6,483 -1.05(-0.64%)
Sep 29, 2020 162.15 167.25 162.15 163.50 2,844 -0.15(-0.09%)
Sep 28, 2020 165.75 168.15 158.25 163.65 9,848 -0.15(-0.09%)
Sep 25, 2020 162.00 167.41 162.00 163.80 2,506 +0.15(+0.09%)
Sep 24, 2020 167.68 167.78 162.75 163.65 996 -2.40(-1.45%)
Sep 23, 2020 169.65 173.70 165.75 166.05 2,230 -3.60(-2.12%)
Sep 22, 2020 170.10 175.80 167.70 169.65 2,748 +0.00(+0.00%)
Sep 21, 2020 169.50 172.80 168.00 169.65 2,945 -2.85(-1.65%)
Sep 18, 2020 170.25 181.35 163.50 172.50 5,933 +5.10(+3.05%)
Sep 17, 2020 170.10 175.80 163.50 167.40 5,184 -4.35(-2.53%)
Sep 16, 2020 181.65 181.65 171.60 171.75 4,303 -7.65(-4.26%)
Sep 15, 2020 183.15 183.15 177.90 179.40 3,315 -1.50(-0.83%)
Sep 14, 2020 175.05 185.10 173.25 180.90 7,088 +7.50(+4.33%)
Sep 11, 2020 172.20 176.25 168.15 173.40 4,006 +4.20(+2.48%)
Sep 10, 2020 175.50 175.50 169.05 169.20 1,802 -6.00(-3.42%)
Sep 09, 2020 170.85 179.02 170.85 175.20 1,366 +5.55(+3.27%)
Sep 08, 2020 171.00 171.15 168.30 169.65 762 -1.95(-1.14%)
Sep 04, 2020 176.91 176.91 169.50 171.60 1,060 -3.60(-2.05%)
Sep 03, 2020 173.25 179.70 172.80 175.20 1,704 -2.70(-1.52%)
Sep 02, 2020 174.15 179.10 165.75 177.90 1,246 +3.30(+1.89%)
Sep 01, 2020 169.05 175.65 167.10 174.60 1,528 +7.65(+4.58%)
Aug 31, 2020 170.40 170.40 164.18 166.95 2,290 -3.45(-2.02%)
Aug 28, 2020 166.20 171.60 166.20 170.40 1,320 +3.75(+2.25%)
Aug 27, 2020 169.80 171.00 163.05 166.65 1,467 -2.40(-1.42%)
Aug 26, 2020 168.30 170.85 168.30 169.05 1,018 -0.45(-0.27%)
Aug 25, 2020 170.70 171.90 168.01 169.50 1,736 +0.00(+0.00%)
Aug 24, 2020 174.75 175.43 168.22 169.50 1,202 -5.10(-2.92%)
Aug 21, 2020 180.15 180.15 174.00 174.60 1,553 -5.40(-3.00%)
Aug 20, 2020 172.95 184.12 168.75 180.00 4,568 +3.60(+2.04%)
Aug 19, 2020 173.70 177.75 162.30 176.40 4,640 +1.20(+0.68%)
Aug 18, 2020 164.70 177.75 162.15 175.20 6,266 +10.50(+6.38%)
Aug 17, 2020 158.85 164.85 158.25 164.70 4,932 +5.85(+3.68%)
Aug 14, 2020 157.20 158.85 153.90 158.85 340 +1.80(+1.15%)
Aug 13, 2020 158.85 160.95 156.15 157.05 1,994 -0.45(-0.29%)
Aug 12, 2020 158.25 160.50 157.50 157.50 823 +1.05(+0.67%)
Aug 11, 2020 161.70 161.70 154.35 156.45 1,387 -5.10(-3.16%)
Aug 10, 2020 158.14 161.55 155.38 161.55 860 +7.35(+4.77%)
Aug 07, 2020 151.12 155.10 150.75 154.20 1,873 +1.50(+0.98%)
Aug 06, 2020 152.85 154.24 150.15 152.70 1,476 -2.40(-1.55%)
Aug 05, 2020 155.55 159.38 152.10 155.10 997 -0.15(-0.10%)
Aug 04, 2020 152.55 157.50 151.95 155.25 1,510 +2.55(+1.67%)
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.