Avenue Therapeutics Inc (NQ: ATXI )

2.610 -0.090 (-3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

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.