Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

0.1475 -0.0051 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 69.00 86.25 66.00 79.80 6,848 +11.70(+17.18%)
Oct 30, 2017 67.65 84.00 66.45 68.10 7,003 -1.50(-2.16%)
Oct 27, 2017 65.10 69.90 61.50 69.60 2,340 +5.85(+9.18%)
Oct 26, 2017 60.00 73.05 60.00 63.75 3,241 +4.20(+7.05%)
Oct 25, 2017 63.30 65.08 58.73 59.55 2,634 -3.15(-5.02%)
Oct 24, 2017 72.15 72.15 62.70 62.70 1,805 -5.55(-8.13%)
Oct 23, 2017 69.14 76.80 67.50 68.25 453 +0.00(+0.00%)
Oct 20, 2017 73.20 74.46 67.65 68.25 1,305 -3.75(-5.21%)
Oct 19, 2017 76.95 78.00 71.25 72.00 2,433 -7.35(-9.26%)
Oct 18, 2017 76.50 81.90 76.50 79.35 1,026 +1.65(+2.12%)
Oct 17, 2017 78.30 78.38 75.00 77.70 1,094 -1.20(-1.52%)
Oct 16, 2017 78.15 82.33 78.15 78.90 509 -3.15(-3.84%)
Oct 13, 2017 78.67 82.20 77.25 82.05 264 +3.90(+4.99%)
Oct 12, 2017 78.45 80.10 78.15 78.15 168 -0.60(-0.76%)
Oct 11, 2017 79.80 79.80 77.65 78.75 1,160 -1.35(-1.69%)
Oct 10, 2017 79.65 82.09 79.65 80.10 362 +3.30(+4.30%)
Oct 09, 2017 80.40 82.12 76.80 76.80 841 -7.35(-8.73%)
Oct 06, 2017 84.00 85.20 81.30 84.15 1,944 -0.45(-0.53%)
Oct 05, 2017 83.25 84.90 83.25 84.60 792 +1.20(+1.44%)
Oct 04, 2017 84.00 85.50 77.40 83.40 637 -0.75(-0.89%)
Oct 03, 2017 75.75 86.98 75.75 84.15 811 +1.20(+1.45%)
Oct 02, 2017 83.70 83.70 67.65 82.95 1,409 +0.00(+0.00%)
Sep 29, 2017 76.50 85.65 76.50 82.95 1,341 +5.10(+6.55%)
Sep 28, 2017 77.25 78.00 75.75 77.85 596 -0.75(-0.95%)
Sep 27, 2017 76.65 78.60 74.85 78.60 1,381 +1.65(+2.14%)
Sep 26, 2017 77.85 85.16 75.30 76.95 1,243 +0.75(+0.98%)
Sep 25, 2017 79.35 81.75 75.15 76.20 785 -5.55(-6.79%)
Sep 22, 2017 86.40 86.40 81.00 81.75 745 -1.35(-1.62%)
Sep 21, 2017 82.80 87.00 82.80 83.10 1,035 -0.15(-0.18%)
Sep 20, 2017 87.30 87.30 82.50 83.25 1,621 +0.15(+0.18%)
Sep 19, 2017 82.80 86.67 82.80 83.10 2,609 -0.15(-0.18%)
Sep 18, 2017 83.25 87.45 83.25 83.25 2,415 +0.60(+0.73%)
Sep 15, 2017 103.35 103.35 82.65 82.65 7,039 -4.20(-4.84%)
Sep 14, 2017 91.95 95.40 85.35 86.85 2,839 -3.60(-3.98%)
Sep 13, 2017 89.85 96.00 88.95 90.45 5,565 +0.75(+0.84%)
Sep 12, 2017 87.00 90.60 87.00 89.70 3,164 +0.30(+0.34%)
Sep 11, 2017 91.80 92.25 86.85 89.40 3,082 -2.40(-2.61%)
Sep 08, 2017 90.00 103.50 89.25 91.80 2,003 +1.80(+2.00%)
Sep 07, 2017 90.00 91.80 88.52 90.00 1,739 +0.30(+0.33%)
Sep 06, 2017 89.40 92.25 86.25 89.70 1,993 -0.30(-0.33%)
Sep 05, 2017 90.00 92.85 88.88 90.00 3,321 +0.00(+0.00%)
Sep 01, 2017 87.15 90.75 87.15 90.00 278 +2.17(+2.48%)
Aug 31, 2017 91.50 91.50 86.34 87.83 1,396 -5.92(-6.32%)
Aug 30, 2017 89.25 95.70 85.08 93.75 1,389 +3.75(+4.17%)
Aug 29, 2017 92.85 93.15 89.70 90.00 4,165 -3.75(-4.00%)
Aug 28, 2017 95.25 97.35 90.75 93.75 2,124 -2.10(-2.19%)
Aug 25, 2017 97.50 97.65 92.25 95.85 2,750 -1.65(-1.69%)
Aug 24, 2017 94.95 97.50 94.23 97.50 801 -1.50(-1.52%)
Aug 23, 2017 95.25 102.00 89.85 99.00 2,390 +2.70(+2.80%)
Aug 22, 2017 96.00 96.30 94.50 96.30 562 +0.00(+0.00%)
Aug 21, 2017 97.50 97.50 94.70 96.30 251 -1.95(-1.98%)
Aug 18, 2017 100.50 100.50 97.05 98.25 1,067 -1.95(-1.95%)
Aug 17, 2017 99.75 102.60 97.50 100.20 1,441 -1.35(-1.33%)
Aug 16, 2017 94.65 101.55 93.75 101.55 371 +7.20(+7.63%)
Aug 15, 2017 101.55 101.55 94.20 94.35 299 -7.20(-7.09%)
Aug 14, 2017 101.40 102.75 100.35 101.55 526 -0.90(-0.88%)
Aug 11, 2017 98.70 102.45 97.34 102.45 610 +3.15(+3.17%)
Aug 10, 2017 97.50 103.05 97.50 99.30 1,731 +0.45(+0.46%)
Aug 09, 2017 99.97 99.97 96.60 98.85 560 -2.70(-2.66%)
Aug 08, 2017 102.90 103.35 100.65 101.55 609 +1.05(+1.04%)
Aug 07, 2017 101.25 103.33 100.50 100.50 1,024 +0.00(+0.00%)
Aug 04, 2017 100.50 103.50 99.00 100.50 3,330 -4.20(-4.01%)
Aug 03, 2017 101.25 104.70 89.05 104.70 2,202 +3.15(+3.10%)
Aug 02, 2017 105.75 107.70 100.65 101.55 3,134 -1.20(-1.17%)
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.