Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avenue Therapeutics Inc (NQ: ATXI )

0.1340 +0.0039 (+3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.750 3.828 3.600 3.612 6,697 -0.15(-3.87%)
Aug 30, 2022 4.350 4.350 3.600 3.757 14,520 -0.01(-0.24%)
Aug 29, 2022 3.750 3.965 3.752 3.767 6,296 -0.11(-2.94%)
Aug 26, 2022 3.982 4.303 3.780 3.881 14,326 -0.44(-10.17%)
Aug 25, 2022 3.750 4.350 3.705 4.320 59,738 +0.48(+12.50%)
Aug 24, 2022 3.861 3.872 3.834 3.840 1,495 -0.03(-0.85%)
Aug 23, 2022 3.750 4.048 3.750 3.873 4,485 +0.18(+4.96%)
Aug 22, 2022 4.050 4.050 3.687 3.690 15,565 -0.54(-12.70%)
Aug 19, 2022 4.333 4.333 3.938 4.227 3,940 +0.18(+4.33%)
Aug 18, 2022 4.240 4.309 3.932 4.051 2,225 -0.33(-7.50%)
Aug 17, 2022 4.005 4.444 4.005 4.380 8,298 -0.05(-1.08%)
Aug 16, 2022 4.530 4.530 4.354 4.428 4,740 +0.04(+0.99%)
Aug 15, 2022 4.500 4.536 4.200 4.385 20,532 +0.05(+1.14%)
Aug 12, 2022 4.392 4.410 4.050 4.335 5,874 -0.04(-0.93%)
Aug 11, 2022 4.440 4.440 4.223 4.375 3,198 -0.06(-1.42%)
Aug 10, 2022 4.189 4.481 4.050 4.439 7,672 +0.12(+2.78%)
Aug 09, 2022 4.119 5.250 4.119 4.319 26,278 -0.03(-0.72%)
Aug 08, 2022 4.112 4.498 3.915 4.350 13,531 +0.25(+6.11%)
Aug 05, 2022 4.230 4.230 3.900 4.099 3,833 +0.01(+0.22%)
Aug 04, 2022 3.982 4.200 3.796 4.090 10,613 +0.17(+4.40%)
Aug 03, 2022 3.767 4.050 3.678 3.918 8,911 +0.24(+6.53%)
Aug 02, 2022 3.750 3.843 3.451 3.678 4,847 +0.15(+4.21%)
Aug 01, 2022 3.600 3.900 3.450 3.530 15,147 -0.32(-8.23%)
Jul 29, 2022 3.886 4.185 3.765 3.846 8,025 -0.03(-0.81%)
Jul 28, 2022 3.955 4.161 3.750 3.877 14,984 -0.16(-3.90%)
Jul 27, 2022 4.350 4.292 3.900 4.035 2,382 -0.05(-1.28%)
Jul 26, 2022 4.237 4.237 3.858 4.088 5,060 +0.02(+0.59%)
Jul 25, 2022 4.332 4.416 4.056 4.064 3,376 -0.31(-7.10%)
Jul 22, 2022 4.650 4.662 4.202 4.374 8,875 -0.28(-5.94%)
Jul 21, 2022 4.723 5.250 4.500 4.650 10,762 +0.06(+1.27%)
Jul 20, 2022 4.500 4.935 4.500 4.591 4,616 +0.06(+1.32%)
Jul 19, 2022 6.150 6.150 4.288 4.532 26,371 -0.30(-6.18%)
Jul 18, 2022 4.050 5.263 3.765 4.830 57,771 +0.83(+20.64%)
Jul 15, 2022 3.984 4.020 3.975 4.003 1,352 +0.02(+0.45%)
Jul 14, 2022 3.903 4.170 3.900 3.986 2,430 -0.08(-1.99%)
Jul 13, 2022 3.784 4.213 3.784 4.066 3,044 -0.09(-2.24%)
Jul 12, 2022 4.059 4.350 3.834 4.160 10,947 -0.11(-2.63%)
Jul 11, 2022 4.200 4.500 4.051 4.272 10,322 +0.05(+1.24%)
Jul 08, 2022 4.263 4.268 4.065 4.220 11,162 -0.05(-1.16%)
Jul 07, 2022 4.200 4.350 3.948 4.269 17,629 +0.32(+8.13%)
Jul 06, 2022 4.010 4.075 3.750 3.948 23,731 +0.05(+1.23%)
Jul 05, 2022 3.750 4.196 3.623 3.900 7,413 +0.12(+3.09%)
Jul 01, 2022 4.110 4.253 3.759 3.783 14,528 -0.26(-6.35%)
Jun 30, 2022 4.800 4.800 3.896 4.040 35,449 -0.81(-16.75%)
Jun 29, 2022 3.750 5.970 3.642 4.853 237,270 +1.18(+32.04%)
Jun 28, 2022 3.600 3.825 3.451 3.675 9,437 +0.05(+1.37%)
Jun 27, 2022 3.450 3.900 3.450 3.626 31,132 +0.33(+9.86%)
Jun 24, 2022 3.769 4.019 3.300 3.300 22,128 -0.47(-12.46%)
Jun 23, 2022 3.862 3.900 3.683 3.769 3,176 +0.09(+2.45%)
Jun 22, 2022 3.900 4.020 3.679 3.679 9,006 -0.22(-5.65%)
Jun 21, 2022 3.750 3.900 3.675 3.900 9,379 +0.15(+4.00%)
Jun 17, 2022 3.675 3.885 3.603 3.750 5,643 +0.10(+2.88%)
Jun 16, 2022 3.812 3.990 3.420 3.645 14,538 -0.37(-9.33%)
Jun 15, 2022 3.869 4.275 3.755 4.020 26,592 +0.18(+4.56%)
Jun 14, 2022 3.970 4.346 3.750 3.845 24,027 -0.06(-1.42%)
Jun 13, 2022 3.750 4.182 3.750 3.900 13,330 -0.23(-5.63%)
Jun 10, 2022 4.785 5.175 3.938 4.133 38,206 -0.64(-13.36%)
Jun 09, 2022 4.154 5.001 3.901 4.770 97,542 +0.66(+16.19%)
Jun 08, 2022 3.900 4.468 3.900 4.106 15,544 -0.17(-3.96%)
Jun 07, 2022 4.441 4.536 3.900 4.275 5,765 +0.04(+1.06%)
Jun 06, 2022 4.050 4.575 4.071 4.230 3,148 -0.12(-2.76%)
Jun 03, 2022 4.068 4.350 4.068 4.350 4,132 +0.29(+7.21%)
Jun 02, 2022 4.125 4.575 4.050 4.058 9,505 -0.12(-2.94%)
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.