Avenue Therapeutics Inc (NQ: ATXI )

6.290 -2.180 (-25.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2022 13.97 15.51 11.35 11.51 16,026,508 +1.43(+14.19%)
Sep 30, 2022 7.260 12.31 7.250 10.08 27,388,008 +2.83(+39.03%)
Sep 29, 2022 6.600 8.380 6.330 7.250 8,607,084 +0.80(+12.40%)
Sep 28, 2022 6.110 7.930 6.050 6.450 4,878,000 -0.81(-11.16%)
Sep 27, 2022 5.760 11.12 5.560 7.260 58,564,364 +3.74(+106.25%)
Sep 26, 2022 4.380 4.380 3.480 3.520 506,719 -0.98(-21.78%)
Sep 23, 2022 6.150 6.350 3.620 4.500 5,738,620 +4.06(+922.73%)
Sep 22, 2022 0.2150 0.5500 0.2110 0.4400 48,325,868 +0.23(+105.90%)
Sep 21, 2022 0.2244 0.2271 0.2100 0.2137 514,923 -0.01(-4.77%)
Sep 20, 2022 0.2300 0.2400 0.2200 0.2244 620,682 +0.01(+4.37%)
Sep 19, 2022 0.2580 0.2580 0.2101 0.2150 867,919 -0.05(-17.69%)
Sep 16, 2022 0.2799 0.2799 0.2320 0.2612 1,215,542 -0.01(-2.17%)
Sep 15, 2022 0.3100 0.3100 0.2599 0.2670 4,238,079 -0.09(-25.04%)
Sep 14, 2022 0.2435 0.5900 0.2253 0.3562 65,434,252 +0.12(+53.87%)
Sep 13, 2022 0.2224 0.2435 0.2013 0.2315 777,711 +0.00(+0.61%)
Sep 12, 2022 0.2600 0.2560 0.2201 0.2301 375,639 -0.01(-6.08%)
Sep 09, 2022 0.2400 0.2500 0.2100 0.2450 693,229 +0.02(+9.87%)
Sep 08, 2022 0.2163 0.3600 0.2163 0.2230 3,356,430 -0.00(-1.06%)
Sep 07, 2022 0.2200 0.2290 0.2175 0.2254 70,960 -0.00(-2.00%)
Sep 06, 2022 0.2100 0.2374 0.2100 0.2300 176,740 +0.00(+0.92%)
Sep 02, 2022 0.2406 0.2407 0.2025 0.2279 38,951 -0.00(-1.77%)
Sep 01, 2022 0.2200 0.2415 0.2200 0.2320 185,675 -0.01(-3.65%)
Aug 31, 2022 0.2500 0.2552 0.2400 0.2408 100,463 -0.01(-3.87%)
Aug 30, 2022 0.2900 0.2900 0.2400 0.2505 217,801 -0.00(-0.24%)
Aug 29, 2022 0.2500 0.2643 0.2501 0.2511 94,451 -0.01(-2.94%)
Aug 26, 2022 0.2655 0.2869 0.2520 0.2587 214,903 -0.03(-10.17%)
Aug 25, 2022 0.2500 0.2900 0.2470 0.2880 896,078 +0.03(+12.50%)
Aug 24, 2022 0.2574 0.2581 0.2556 0.2560 22,432 -0.00(-0.85%)
Aug 23, 2022 0.2500 0.2699 0.2500 0.2582 67,284 +0.01(+4.96%)
Aug 22, 2022 0.2700 0.2700 0.2458 0.2460 233,488 -0.04(-12.70%)
Aug 19, 2022 0.2889 0.2889 0.2625 0.2818 59,101 +0.01(+4.33%)
Aug 18, 2022 0.2827 0.2873 0.2621 0.2701 33,382 -0.02(-7.50%)
Aug 17, 2022 0.2670 0.2963 0.2670 0.2920 124,473 -0.00(-1.08%)
Aug 16, 2022 0.3020 0.3020 0.2903 0.2952 71,109 +0.00(+0.99%)
Aug 15, 2022 0.3000 0.3024 0.2800 0.2923 307,984 +0.00(+1.14%)
Aug 12, 2022 0.2928 0.2940 0.2700 0.2890 88,115 -0.00(-0.93%)
Aug 11, 2022 0.2960 0.2960 0.2815 0.2917 47,979 -0.00(-1.42%)
Aug 10, 2022 0.2793 0.2987 0.2700 0.2959 115,092 +0.01(+2.78%)
Aug 09, 2022 0.2746 0.3500 0.2746 0.2879 394,179 -0.00(-0.72%)
Aug 08, 2022 0.2741 0.2999 0.2610 0.2900 202,975 +0.02(+6.11%)
Aug 05, 2022 0.2820 0.2820 0.2600 0.2733 57,500 +0.00(+0.22%)
Aug 04, 2022 0.2655 0.2800 0.2531 0.2727 159,203 +0.01(+4.40%)
Aug 03, 2022 0.2511 0.2700 0.2452 0.2612 133,668 +0.02(+6.53%)
Aug 02, 2022 0.2500 0.2562 0.2301 0.2452 72,711 +0.01(+4.21%)
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.