Avenue Therapeutics Inc (NQ: ATXI )

1.580 USD +0.320 (+25.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 1.350 1.590 1.347 1.580 375,288 +0.32(+25.40%)
Oct 22, 2021 1.310 1.339 1.250 1.260 63,131 -0.07(-5.26%)
Oct 21, 2021 1.290 1.330 1.284 1.330 40,889 +0.06(+4.72%)
Oct 20, 2021 1.280 1.290 1.250 1.270 30,910 -0.01(-0.78%)
Oct 19, 2021 1.250 1.280 1.250 1.280 29,957 +0.02(+1.59%)
Oct 18, 2021 1.290 1.290 1.250 1.260 71,439 -0.01(-0.79%)
Oct 15, 2021 1.290 1.320 1.270 1.270 48,637 -0.02(-1.93%)
Oct 14, 2021 1.330 1.330 1.280 1.295 28,399 -0.01(-0.38%)
Oct 13, 2021 1.280 1.340 1.280 1.300 27,205 -0.01(-0.76%)
Oct 12, 2021 1.330 1.350 1.280 1.310 33,182 +0.00(+0.00%)
Oct 11, 2021 1.320 1.350 1.300 1.310 12,711 -0.02(-1.50%)
Oct 08, 2021 1.340 1.400 1.310 1.330 19,027 -0.02(-1.48%)
Oct 07, 2021 1.320 1.380 1.300 1.350 32,399 +0.05(+3.85%)
Oct 06, 2021 1.360 1.360 1.270 1.300 42,831 -0.07(-5.11%)
Oct 05, 2021 1.440 1.440 1.340 1.370 45,612 -0.06(-4.20%)
Oct 04, 2021 1.540 1.540 1.420 1.430 40,694 -0.09(-5.92%)
Oct 01, 2021 1.510 1.530 1.500 1.520 23,707 +0.03(+2.01%)
Sep 30, 2021 1.530 1.550 1.480 1.490 44,694 +0.01(+0.68%)
Sep 29, 2021 1.530 1.550 1.455 1.480 87,928 -0.07(-4.52%)
Sep 28, 2021 1.640 1.660 1.530 1.550 67,686 -0.07(-4.32%)
Sep 27, 2021 1.540 1.650 1.530 1.620 49,408 +0.06(+3.85%)
Sep 24, 2021 1.610 1.650 1.530 1.560 32,266 -0.02(-1.27%)
Sep 23, 2021 1.540 1.580 1.520 1.580 16,496 +0.05(+3.27%)
Sep 22, 2021 1.540 1.560 1.510 1.530 44,904 -0.02(-1.29%)
Sep 21, 2021 1.530 1.576 1.500 1.550 50,136 +0.02(+1.31%)
Sep 20, 2021 1.620 1.620 1.500 1.530 99,857 -0.12(-7.27%)
Sep 17, 2021 1.640 1.650 1.560 1.650 128,930 -0.01(-0.60%)
Sep 16, 2021 1.660 1.690 1.640 1.660 39,777 +0.00(+0.00%)
Sep 15, 2021 1.710 1.730 1.620 1.660 42,057 -0.07(-4.05%)
Sep 14, 2021 1.760 1.760 1.700 1.730 29,523 -0.02(-1.14%)
Sep 13, 2021 1.750 1.786 1.700 1.750 47,324 +0.00(+0.00%)
Sep 10, 2021 1.710 1.780 1.630 1.750 104,939 +0.05(+2.94%)
Sep 09, 2021 1.690 1.740 1.662 1.700 59,104 +0.03(+1.80%)
Sep 08, 2021 1.650 1.760 1.615 1.670 124,215 +0.01(+0.60%)
Sep 07, 2021 1.710 1.720 1.660 1.660 67,987 -0.08(-4.60%)
Sep 03, 2021 1.800 1.800 1.740 1.740 26,498 -0.04(-2.25%)
Sep 02, 2021 1.800 1.800 1.730 1.780 43,598 -0.02(-1.11%)
Sep 01, 2021 1.830 1.830 1.741 1.800 68,731 -0.01(-0.55%)
Aug 31, 2021 1.730 1.840 1.730 1.810 82,466 +0.09(+5.23%)
Aug 30, 2021 1.670 1.770 1.650 1.720 53,659 +0.04(+2.38%)
Aug 27, 2021 1.690 1.720 1.530 1.680 228,548 -0.03(-1.75%)
Aug 26, 2021 1.730 1.810 1.690 1.710 53,107 +0.02(+1.18%)
Aug 25, 2021 1.690 1.743 1.680 1.690 49,802 +0.00(+0.00%)
Aug 24, 2021 1.670 1.690 1.599 1.690 69,182 +0.05(+3.05%)
Aug 23, 2021 1.650 1.690 1.630 1.640 31,785 +0.00(+0.00%)
Aug 20, 2021 1.660 1.660 1.620 1.640 37,189 -0.01(-0.61%)
Aug 19, 2021 1.660 1.723 1.610 1.650 126,844 -0.01(-0.60%)
Aug 18, 2021 1.590 1.696 1.580 1.660 59,655 +0.09(+5.73%)
Aug 17, 2021 1.590 1.670 1.550 1.570 51,695 -0.06(-3.68%)
Aug 16, 2021 1.690 1.690 1.605 1.630 70,477 -0.08(-4.68%)
Aug 13, 2021 1.750 1.750 1.700 1.710 46,046 -0.06(-3.39%)
Aug 12, 2021 1.810 1.820 1.750 1.770 66,249 -0.04(-2.21%)
Aug 11, 2021 1.810 1.840 1.810 1.810 32,086 -0.02(-1.09%)
Aug 10, 2021 1.870 1.870 1.800 1.830 49,918 -0.05(-2.66%)
Aug 09, 2021 1.770 1.880 1.756 1.880 82,440 +0.12(+6.82%)
Aug 06, 2021 1.740 1.780 1.720 1.760 46,015 +0.02(+1.15%)
Aug 05, 2021 1.820 1.860 1.700 1.740 178,114 -0.06(-3.33%)
Aug 04, 2021 1.840 1.844 1.780 1.800 45,037 -0.01(-0.55%)
Aug 03, 2021 1.840 1.870 1.750 1.810 110,070 -0.02(-1.09%)
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.