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 (%)
Nov 30, 2021 21.75 22.35 18.30 21.15 194,241 -4.35(-17.06%)
Nov 29, 2021 18.00 26.85 17.40 25.50 1,005,856 +8.85(+53.15%)
Nov 26, 2021 15.90 17.25 15.90 16.65 1,537 +0.00(+0.00%)
Nov 24, 2021 16.05 16.80 15.30 16.65 5,964 +0.15(+0.91%)
Nov 23, 2021 17.55 18.00 15.87 16.50 8,728 -1.20(-6.78%)
Nov 22, 2021 18.60 18.60 17.25 17.70 7,554 -0.60(-3.28%)
Nov 19, 2021 19.05 19.72 18.30 18.30 4,537 -0.60(-3.17%)
Nov 18, 2021 20.55 19.05 18.90 18.90 8,187 -1.50(-7.35%)
Nov 17, 2021 20.70 20.85 20.26 20.40 9,430 -0.30(-1.45%)
Nov 16, 2021 20.10 20.70 19.80 20.70 8,560 +0.15(+0.73%)
Nov 15, 2021 20.55 20.61 19.67 20.55 12,351 -0.15(-0.72%)
Nov 12, 2021 19.80 21.32 19.20 20.70 25,057 +0.60(+2.99%)
Nov 11, 2021 19.05 20.10 19.05 20.10 10,298 +0.75(+3.88%)
Nov 10, 2021 20.25 19.35 117,035 -4.35(-18.35%)
Nov 09, 2021 26.85 27.75 22.65 23.70 8,452 -2.10(-8.14%)
Nov 08, 2021 24.30 26.70 24.30 25.80 5,421 -0.90(-3.36%)
Nov 05, 2021 25.20 26.70 24.43 26.70 7,040 +1.80(+7.22%)
Nov 04, 2021 24.45 25.20 23.85 24.90 3,725 +0.60(+2.47%)
Nov 03, 2021 24.15 24.60 24.15 24.30 2,136 -0.15(-0.61%)
Nov 02, 2021 24.15 24.45 23.25 24.45 5,313 +0.60(+2.52%)
Nov 01, 2021 23.70 23.91 23.70 23.85 2,723 +0.15(+0.63%)
Oct 29, 2021 24.15 24.43 23.40 23.70 2,471 -0.45(-1.86%)
Oct 28, 2021 24.00 24.30 23.55 24.15 3,968 +0.45(+1.90%)
Oct 27, 2021 23.10 23.85 22.80 23.70 3,247 +0.45(+1.94%)
Oct 26, 2021 24.00 23.25 7,688 -0.45(-1.90%)
Oct 25, 2021 20.25 23.85 20.20 23.70 25,076 +4.80(+25.40%)
Oct 22, 2021 19.65 20.08 18.75 18.90 4,208 -1.05(-5.26%)
Oct 21, 2021 19.35 19.95 19.27 19.95 2,725 +0.90(+4.72%)
Oct 20, 2021 19.20 19.35 18.75 19.05 2,060 -0.15(-0.78%)
Oct 19, 2021 18.75 19.20 18.75 19.20 1,997 +0.30(+1.59%)
Oct 18, 2021 19.35 19.35 18.75 18.90 4,762 -0.15(-0.79%)
Oct 15, 2021 19.35 19.80 19.05 19.05 3,242 -0.38(-1.93%)
Oct 14, 2021 19.95 19.95 19.20 19.43 1,893 -0.07(-0.38%)
Oct 13, 2021 19.20 20.10 19.20 19.50 1,813 -0.15(-0.76%)
Oct 12, 2021 19.95 20.25 19.20 19.65 2,212 +0.00(+0.00%)
Oct 11, 2021 19.80 20.25 19.50 19.65 847 -0.30(-1.50%)
Oct 08, 2021 20.10 21.00 19.65 19.95 1,268 -0.30(-1.48%)
Oct 07, 2021 19.80 20.70 19.50 20.25 2,159 +0.75(+3.85%)
Oct 06, 2021 20.40 20.40 19.05 19.50 2,855 -1.05(-5.11%)
Oct 05, 2021 21.60 21.60 20.10 20.55 3,040 -0.90(-4.20%)
Oct 04, 2021 23.10 23.10 21.30 21.45 2,712 -1.35(-5.92%)
Oct 01, 2021 22.65 22.95 22.50 22.80 1,580 +0.45(+2.01%)
Sep 30, 2021 22.95 23.25 22.20 22.35 2,979 +0.15(+0.68%)
Sep 29, 2021 22.95 23.25 21.82 22.20 5,861 -1.05(-4.52%)
Sep 28, 2021 24.60 24.90 22.95 23.25 4,512 -1.05(-4.32%)
Sep 27, 2021 23.10 24.75 22.95 24.30 3,293 +0.90(+3.85%)
Sep 24, 2021 24.15 24.75 22.95 23.40 2,151 -0.30(-1.27%)
Sep 23, 2021 23.10 23.70 22.80 23.70 1,099 +0.75(+3.27%)
Sep 22, 2021 23.10 23.40 22.65 22.95 2,993 -0.30(-1.29%)
Sep 21, 2021 22.95 23.64 22.50 23.25 3,342 +0.30(+1.31%)
Sep 20, 2021 24.30 24.30 22.50 22.95 6,657 -1.80(-7.27%)
Sep 17, 2021 24.60 24.75 23.40 24.75 8,595 -0.15(-0.60%)
Sep 16, 2021 24.90 25.35 24.60 24.90 2,651 +0.00(+0.00%)
Sep 15, 2021 25.65 25.95 24.30 24.90 2,803 -1.05(-4.05%)
Sep 14, 2021 26.40 26.40 25.50 25.95 1,968 -0.30(-1.14%)
Sep 13, 2021 26.25 26.78 25.50 26.25 3,154 +0.00(+0.00%)
Sep 10, 2021 25.65 26.70 24.45 26.25 6,995 +0.75(+2.94%)
Sep 09, 2021 25.35 26.10 24.92 25.50 3,940 +0.45(+1.80%)
Sep 08, 2021 24.75 26.40 24.23 25.05 8,281 +0.15(+0.60%)
Sep 07, 2021 25.65 25.79 24.90 24.90 4,532 -1.20(-4.60%)
Sep 03, 2021 27.00 27.00 26.10 26.10 1,766 -0.60(-2.25%)
Sep 02, 2021 27.00 27.00 25.95 26.70 2,906 -0.30(-1.11%)
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.