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

Avenue Therapeutics Inc (NQ: ATXI )

0.0943 -0.0397 (-29.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Oct 31, 2022 2.500 2.500 2.360 2.390 402,654 -0.13(-5.16%)
Oct 28, 2022 2.580 2.630 2.450 2.520 425,952 -0.08(-3.08%)
Oct 27, 2022 2.620 2.693 2.560 2.600 453,691 -0.09(-3.35%)
Oct 26, 2022 2.670 2.790 2.620 2.690 636,148 -0.08(-2.89%)
Oct 25, 2022 2.470 2.860 2.460 2.770 1,107,183 +0.27(+10.80%)
Oct 24, 2022 2.690 2.700 2.380 2.500 1,076,198 -0.23(-8.42%)
Oct 21, 2022 2.870 2.920 2.690 2.730 1,246,194 -0.37(-11.94%)
Oct 20, 2022 3.100 3.350 3.000 3.100 1,733,383 -0.08(-2.52%)
Oct 19, 2022 3.510 3.530 3.030 3.180 3,618,561 -0.47(-12.88%)
Oct 18, 2022 3.950 4.240 3.470 3.650 22,502,520 +0.26(+7.67%)
Oct 17, 2022 3.380 3.750 3.170 3.390 10,840,227 +0.06(+1.80%)
Oct 14, 2022 3.320 4.060 3.080 3.330 55,239,116 +0.90(+37.04%)
Oct 13, 2022 2.490 2.800 2.310 2.430 3,950,346 -0.11(-4.33%)
Oct 12, 2022 2.750 2.750 2.380 2.540 2,130,864 -0.30(-10.56%)
Oct 11, 2022 2.450 2.990 2.320 2.840 3,347,101 +0.26(+10.08%)
Oct 10, 2022 2.730 2.780 2.290 2.580 2,261,183 -0.08(-3.01%)
Oct 07, 2022 2.470 3.070 2.450 2.660 11,909,151 -3.63(-57.71%)
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 58,562,272 +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 -2.10(-31.82%)
Sep 22, 2022 3.225 8.250 3.165 6.600 3,221,724 +3.39(+105.90%)
Sep 21, 2022 3.366 3.406 3.150 3.205 34,328 -0.16(-4.77%)
Sep 20, 2022 3.450 3.600 3.300 3.366 41,378 +0.14(+4.37%)
Sep 19, 2022 3.870 3.870 3.151 3.225 57,861 -0.69(-17.69%)
Sep 16, 2022 4.199 4.199 3.480 3.918 81,036 -0.09(-2.17%)
Sep 15, 2022 4.650 4.650 3.898 4.005 282,538 -1.34(-25.04%)
Sep 14, 2022 3.652 8.850 3.380 5.343 4,362,283 +1.87(+53.87%)
Sep 13, 2022 3.336 3.652 3.019 3.473 51,847 +0.02(+0.61%)
Sep 12, 2022 3.900 3.840 3.301 3.451 25,042 -0.22(-6.08%)
Sep 09, 2022 3.600 3.750 3.150 3.675 46,215 +0.33(+9.87%)
Sep 08, 2022 3.244 5.400 3.244 3.345 223,762 -0.04(-1.06%)
Sep 07, 2022 3.300 3.435 3.263 3.381 4,730 -0.07(-2.00%)
Sep 06, 2022 3.150 3.561 3.150 3.450 11,782 +0.03(+0.92%)
Sep 02, 2022 3.609 3.611 3.038 3.418 2,596 -0.06(-1.77%)
Sep 01, 2022 3.300 3.623 3.300 3.480 12,378 -0.13(-3.65%)
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%)
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.