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

Avenue Therapeutics Inc (NQ: ATXI )

2.700 -0.060 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 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 (%)
May 31, 2022 324.00 360.00 293.06 315.00 153 +22.27(+7.61%)
May 27, 2022 291.38 303.86 283.50 292.73 133 +9.23(+3.25%)
May 26, 2022 298.80 320.62 283.50 283.50 121 -2.36(-0.83%)
May 25, 2022 305.10 306.45 282.49 285.86 190 -20.59(-6.72%)
May 24, 2022 336.38 367.88 303.75 306.45 224 -23.74(-7.19%)
May 23, 2022 327.38 360.00 326.25 330.19 196 +2.81(+0.86%)
May 20, 2022 371.14 371.14 326.25 327.38 78 -21.49(-6.16%)
May 19, 2022 348.75 391.50 342.23 348.86 85 -3.15(-0.90%)
May 18, 2022 393.75 393.75 351.68 352.01 58 -28.12(-7.40%)
May 17, 2022 348.98 382.50 348.98 380.14 126 +6.52(+1.75%)
May 16, 2022 368.89 380.25 360.34 373.61 26 -6.64(-1.75%)
May 13, 2022 360.00 393.98 339.75 380.25 160 +9.00(+2.42%)
May 12, 2022 357.98 406.57 337.61 371.25 187 +13.50(+3.77%)
May 11, 2022 360.00 391.50 337.50 357.75 217 +5.51(+1.56%)
May 10, 2022 348.75 370.12 338.40 352.24 77 -0.90(-0.25%)
May 09, 2022 382.50 393.75 307.57 353.14 402 -26.44(-6.97%)
May 06, 2022 382.50 393.75 360.00 379.57 242 -3.04(-0.79%)
May 05, 2022 418.50 434.93 365.74 382.61 309 -11.48(-2.91%)
May 04, 2022 382.50 425.25 340.99 394.09 527 -21.82(-5.25%)
May 03, 2022 393.75 425.25 393.75 415.91 75 +22.16(+5.63%)
May 02, 2022 433.12 433.12 382.50 393.75 98 -22.16(-5.33%)
Apr 29, 2022 415.12 426.38 398.36 415.91 98 +0.79(+0.19%)
Apr 28, 2022 427.50 436.61 394.88 415.12 287 -0.79(-0.19%)
Apr 27, 2022 466.88 487.12 393.75 415.91 1,095 -72.90(-14.91%)
Apr 26, 2022 528.86 535.16 462.26 488.81 178 -46.35(-8.66%)
Apr 25, 2022 535.73 547.54 528.75 535.16 163 -3.71(-0.69%)
Apr 22, 2022 593.66 596.14 529.54 538.88 113 -35.10(-6.12%)
Apr 21, 2022 618.75 649.69 573.75 573.98 382 -55.01(-8.75%)
Apr 20, 2022 551.25 639.00 528.19 628.99 569 +94.50(+17.68%)
Apr 19, 2022 551.25 589.84 523.12 534.49 105 +1.91(+0.36%)
Apr 18, 2022 535.16 551.36 532.46 532.58 77 -7.65(-1.42%)
Apr 14, 2022 562.50 596.25 533.81 540.23 393 -13.27(-2.40%)
Apr 13, 2022 528.75 620.21 493.20 553.50 907 +60.30(+12.23%)
Apr 12, 2022 456.98 540.00 455.62 493.20 298 +24.19(+5.16%)
Apr 11, 2022 510.75 540.34 466.88 469.01 416 -70.99(-13.15%)
Apr 08, 2022 511.99 545.62 491.96 540.00 257 +68.29(+14.48%)
Apr 07, 2022 514.12 515.70 461.25 471.71 321 -44.10(-8.55%)
Apr 06, 2022 528.75 540.00 495.00 515.81 228 -13.05(-2.47%)
Apr 05, 2022 541.12 589.84 517.50 528.86 1,012 +7.65(+1.47%)
Apr 04, 2022 506.59 561.83 483.86 521.21 1,086 +37.46(+7.74%)
Apr 01, 2022 540.00 551.25 453.38 483.75 255 -57.94(-10.70%)
Mar 31, 2022 562.50 589.05 520.88 541.69 208 -36.34(-6.29%)
Mar 30, 2022 562.50 595.12 562.50 578.02 124 +7.88(+1.38%)
Mar 29, 2022 551.25 596.25 553.16 570.15 227 +24.52(+4.49%)
Mar 28, 2022 720.00 723.94 531.34 545.62 780 -145.80(-21.09%)
Mar 25, 2022 708.64 708.75 686.25 691.42 236 -33.53(-4.62%)
Mar 24, 2022 787.50 787.50 708.75 724.95 361 -60.86(-7.75%)
Mar 23, 2022 770.62 809.21 753.75 785.81 234 +20.92(+2.74%)
Mar 22, 2022 765.00 798.75 748.24 764.89 230 -33.07(-4.14%)
Mar 21, 2022 742.50 810.00 742.50 797.96 722 +32.29(+4.22%)
Mar 18, 2022 773.55 832.50 765.67 765.67 544 -4.95(-0.64%)
Mar 17, 2022 731.25 781.88 708.86 770.62 362 +19.80(+2.64%)
Mar 16, 2022 832.50 832.50 683.21 750.83 1,079 -28.80(-3.69%)
Mar 15, 2022 764.89 821.25 749.48 779.62 456 +1.46(+0.19%)
Mar 14, 2022 763.88 787.50 675.00 778.16 599 -20.03(-2.51%)
Mar 11, 2022 843.52 1080 767.81 798.19 3,631 -18.68(-2.29%)
Mar 10, 2022 753.52 842.51 745.88 816.86 689 +52.31(+6.84%)
Mar 09, 2022 787.50 915.08 742.50 764.55 2,097 -56.14(-6.84%)
Mar 08, 2022 731.25 843.75 675.00 820.69 2,768 -39.94(-4.64%)
Mar 07, 2022 843.75 933.41 792.00 860.62 4,336 -86.96(-9.18%)
Mar 04, 2022 722.25 1009 703.24 947.59 18,306 +232.43(+32.50%)
Mar 03, 2022 652.50 751.39 631.12 715.16 6,582 -27.34(-3.68%)
Mar 02, 2022 729.00 877.50 607.50 742.50 27,333 +60.08(+8.80%)
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.