Avenue Therapeutics Inc (NQ: ATXI )

0.1498 -0.0028 (-1.83%)
Streaming Delayed Price Updated: 9:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.900 5.098 3.490 5.098 78,510 +1.35(+35.96%)
Feb 25, 2022 3.600 3.925 3.465 3.750 46,015 +0.08(+2.04%)
Feb 24, 2022 3.000 3.870 3.000 3.675 33,942 +0.45(+13.90%)
Feb 23, 2022 3.450 3.636 3.182 3.227 24,826 -0.30(-8.47%)
Feb 22, 2022 3.900 3.943 3.463 3.525 36,691 -0.42(-10.65%)
Feb 18, 2022 3.945 0 -0.47(-10.73%)
Feb 17, 2022 4.350 4.875 4.350 4.419 94,135 -0.28(-5.88%)
Feb 16, 2022 4.800 5.850 4.350 4.695 417,483 -4.46(-48.69%)
Feb 14, 2022 9.150 237 -0.14(-1.55%)
Feb 11, 2022 9.564 10.95 8.625 9.294 27,605 +0.37(+4.15%)
Feb 10, 2022 10.65 10.87 7.962 8.924 35,846 -1.73(-16.22%)
Feb 09, 2022 11.25 11.32 10.21 10.65 18,663 -0.31(-2.79%)
Feb 08, 2022 11.10 11.98 10.80 10.96 7,241 +0.13(+1.16%)
Feb 07, 2022 11.40 12.22 10.80 10.83 9,529 -0.36(-3.24%)
Feb 04, 2022 11.70 11.70 10.73 11.19 3,536 +0.04(+0.39%)
Feb 03, 2022 10.52 11.31 11.15 5,348 +0.03(+0.26%)
Feb 02, 2022 11.70 11.96 10.85 11.12 1,353 -0.47(-4.08%)
Feb 01, 2022 12.74 12.74 10.59 11.60 13,521 +0.63(+5.72%)
Jan 31, 2022 10.80 10.97 6,904 +0.32(+2.99%)
Jan 28, 2022 10.20 11.85 9.807 10.65 6,789 +0.30(+2.90%)
Jan 27, 2022 11.23 11.23 10.35 10.35 5,380 -0.39(-3.63%)
Jan 26, 2022 10.96 11.45 10.50 10.74 3,946 -0.06(-0.56%)
Jan 25, 2022 9.900 11.70 9.899 10.80 4,580 +1.25(+13.12%)
Jan 24, 2022 9.600 10.35 9.017 9.547 11,418 -0.80(-7.75%)
Jan 21, 2022 11.25 11.32 9.375 10.35 34,632 -0.68(-6.12%)
Jan 20, 2022 12.00 13.05 10.77 11.03 7,172 -1.42(-11.42%)
Jan 19, 2022 12.45 12.97 12.01 12.45 8,146 +0.30(+2.44%)
Jan 18, 2022 13.35 13.50 11.85 12.15 15,935 -1.05(-7.95%)
Jan 14, 2022 13.20 0 -0.03(-0.26%)
Jan 13, 2022 13.35 14.02 13.05 13.23 4,715 -0.45(-3.32%)
Jan 12, 2022 13.50 14.03 12.77 13.69 9,504 +0.19(+1.40%)
Jan 11, 2022 12.75 14.03 12.75 13.50 11,318 +0.61(+4.76%)
Jan 10, 2022 13.50 13.50 12.75 12.89 12,670 -0.54(-4.01%)
Jan 07, 2022 13.24 14.10 13.23 13.43 7,117 -0.01(-0.11%)
Jan 06, 2022 13.80 13.81 13.20 13.44 11,783 +0.03(+0.22%)
Jan 05, 2022 14.10 14.29 13.28 13.41 20,436 -0.54(-3.87%)
Jan 04, 2022 14.55 14.70 13.67 13.95 4,039 -0.46(-3.18%)
Jan 03, 2022 13.65 14.70 13.50 14.41 4,648 +0.79(+5.78%)
Dec 31, 2021 13.21 13.95 13.21 13.62 10,485 +0.40(+3.06%)
Dec 30, 2021 13.30 13.95 13.20 13.21 23,393 -0.10(-0.72%)
Dec 29, 2021 14.55 14.62 13.20 13.31 26,739 -1.04(-7.21%)
Dec 28, 2021 14.74 15.45 13.50 14.35 23,805 -0.35(-2.41%)
Dec 27, 2021 15.00 15.00 14.19 14.70 13,157 -0.60(-3.91%)
Dec 23, 2021 14.25 15.60 14.25 15.30 16,059 +1.05(+7.35%)
Dec 22, 2021 14.10 14.55 13.98 14.25 12,683 +0.02(+0.17%)
Dec 21, 2021 13.81 14.47 13.50 14.23 13,153 +0.51(+3.71%)
Dec 20, 2021 14.06 14.06 13.51 13.72 10,372 -0.23(-1.67%)
Dec 17, 2021 14.01 14.23 13.50 13.95 12,069 -0.39(-2.71%)
Dec 16, 2021 14.10 14.37 13.50 14.34 13,056 +0.69(+5.04%)
Dec 15, 2021 15.00 15.30 13.65 13.65 35,096 -1.65(-10.77%)
Dec 14, 2021 15.00 15.82 15.00 15.30 32,688 +0.30(+2.00%)
Dec 13, 2021 15.90 15.90 15.00 15.00 121,548 -4.80(-24.24%)
Dec 10, 2021 18.75 19.80 18.00 19.80 14,058 +1.05(+5.60%)
Dec 09, 2021 18.15 18.90 17.85 18.75 5,064 +0.30(+1.63%)
Dec 08, 2021 18.15 18.90 17.55 18.45 10,052 +0.00(+0.00%)
Dec 07, 2021 18.00 19.35 17.25 18.45 14,059 +0.15(+0.82%)
Dec 06, 2021 19.80 20.40 17.70 18.30 39,235 -1.35(-6.87%)
Dec 03, 2021 18.75 19.80 18.25 19.65 16,241 +0.51(+2.65%)
Dec 02, 2021 19.65 20.55 17.25 19.14 39,512 -0.81(-4.05%)
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.