Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

0.1526 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.95 27.60 25.95 27.15 5,497 +1.35(+5.23%)
Aug 30, 2021 25.05 26.55 24.75 25.80 3,577 +0.60(+2.38%)
Aug 27, 2021 25.35 25.80 22.95 25.20 15,236 -0.45(-1.75%)
Aug 26, 2021 25.95 27.15 25.35 25.65 3,540 +0.30(+1.18%)
Aug 25, 2021 25.35 26.14 25.20 25.35 3,320 +0.00(+0.00%)
Aug 24, 2021 25.05 25.35 23.98 25.35 4,612 +0.75(+3.05%)
Aug 23, 2021 24.75 25.35 24.45 24.60 2,119 +0.00(+0.00%)
Aug 20, 2021 24.90 24.90 24.30 24.60 2,479 -0.15(-0.61%)
Aug 19, 2021 24.90 25.84 24.15 24.75 8,456 -0.15(-0.60%)
Aug 18, 2021 23.85 25.44 23.70 24.90 3,977 +1.35(+5.73%)
Aug 17, 2021 23.85 25.05 23.25 23.55 3,446 -0.90(-3.68%)
Aug 16, 2021 25.35 25.35 24.07 24.45 4,698 -1.20(-4.68%)
Aug 13, 2021 26.25 26.25 25.50 25.65 3,069 -0.90(-3.39%)
Aug 12, 2021 27.15 27.30 26.25 26.55 4,416 -0.60(-2.21%)
Aug 11, 2021 27.15 27.60 27.15 27.15 2,139 -0.30(-1.09%)
Aug 10, 2021 28.05 28.05 27.00 27.45 3,327 -0.75(-2.66%)
Aug 09, 2021 26.55 28.20 26.34 28.20 5,496 +1.80(+6.82%)
Aug 06, 2021 26.10 26.70 25.80 26.40 3,067 +0.30(+1.15%)
Aug 05, 2021 27.30 27.90 25.50 26.10 11,874 -0.90(-3.33%)
Aug 04, 2021 27.60 27.65 26.70 27.00 3,002 -0.15(-0.55%)
Aug 03, 2021 27.60 28.05 26.25 27.15 7,338 -0.30(-1.09%)
Aug 02, 2021 27.60 27.68 26.85 27.45 1,320 +0.60(+2.23%)
Jul 30, 2021 27.00 27.91 26.25 26.85 5,021 -0.60(-2.19%)
Jul 29, 2021 28.80 28.97 26.85 27.45 5,645 -0.90(-3.17%)
Jul 28, 2021 29.01 29.01 27.15 28.35 4,521 +0.60(+2.16%)
Jul 27, 2021 27.30 27.90 26.25 27.75 6,621 -0.15(-0.54%)
Jul 26, 2021 29.25 29.85 27.00 27.90 6,797 -1.65(-5.58%)
Jul 23, 2021 31.35 31.35 29.25 29.55 6,207 -1.80(-5.74%)
Jul 22, 2021 32.85 32.85 30.75 31.35 6,902 -1.50(-4.57%)
Jul 21, 2021 30.30 33.45 30.30 32.85 15,109 +2.85(+9.50%)
Jul 20, 2021 28.95 30.75 28.65 30.00 8,924 +1.20(+4.17%)
Jul 19, 2021 28.05 29.10 27.45 28.80 10,011 -0.15(-0.52%)
Jul 16, 2021 31.20 31.50 28.35 28.95 28,612 -2.10(-6.76%)
Jul 15, 2021 31.95 32.85 30.75 31.05 8,207 -0.75(-2.36%)
Jul 14, 2021 33.45 33.75 30.90 31.80 14,891 -1.35(-4.07%)
Jul 13, 2021 33.90 34.64 33.00 33.15 12,478 -1.50(-4.33%)
Jul 12, 2021 36.30 36.30 34.05 34.65 17,118 -1.05(-2.94%)
Jul 09, 2021 36.30 36.90 34.50 35.70 26,402 -0.75(-2.06%)
Jul 08, 2021 37.20 37.77 35.40 36.45 12,943 -1.20(-3.19%)
Jul 07, 2021 39.45 39.75 36.90 37.65 12,480 -0.60(-1.57%)
Jul 06, 2021 38.25 39.15 37.50 38.25 13,044 +0.30(+0.79%)
Jul 02, 2021 40.35 40.35 37.65 37.95 11,188 -1.80(-4.53%)
Jul 01, 2021 37.65 42.15 37.65 39.75 67,751 +2.10(+5.58%)
Jun 30, 2021 37.50 38.75 36.90 37.65 7,896 +0.00(+0.00%)
Jun 29, 2021 39.30 39.45 37.65 37.65 7,456 -1.50(-3.83%)
Jun 28, 2021 39.60 39.75 38.70 39.15 10,777 +0.60(+1.56%)
Jun 25, 2021 38.70 39.75 37.95 38.55 69,119 +0.15(+0.39%)
Jun 24, 2021 37.95 38.85 36.45 38.40 32,548 +2.25(+6.22%)
Jun 23, 2021 36.60 37.50 36.00 36.15 16,749 -0.15(-0.41%)
Jun 22, 2021 37.05 37.50 35.85 36.30 11,843 -0.60(-1.63%)
Jun 21, 2021 37.20 38.16 36.30 36.90 22,577 +0.75(+2.07%)
Jun 18, 2021 40.65 41.52 35.01 36.15 58,985 -4.65(-11.40%)
Jun 17, 2021 40.05 42.60 39.08 40.80 55,539 +0.00(+0.00%)
Jun 16, 2021 41.25 42.67 40.65 40.80 23,440 -1.20(-2.86%)
Jun 15, 2021 41.25 44.25 39.67 42.00 59,859 -3.30(-7.28%)
Jun 14, 2021 34.35 46.50 33.30 45.30 389,938 -17.85(-28.27%)
Jun 11, 2021 66.00 66.87 62.55 63.15 12,035 -2.25(-3.44%)
Jun 10, 2021 66.00 69.60 65.17 65.40 13,368 -2.10(-3.11%)
Jun 09, 2021 65.40 68.70 65.40 67.50 4,576 +1.50(+2.27%)
Jun 08, 2021 67.50 68.85 65.40 66.00 6,594 -1.20(-1.79%)
Jun 07, 2021 68.85 70.65 66.15 67.20 8,150 -1.65(-2.40%)
Jun 04, 2021 70.35 71.25 66.90 68.85 3,763 -1.80(-2.55%)
Jun 03, 2021 69.90 72.72 68.25 70.65 5,750 -0.15(-0.21%)
Jun 02, 2021 72.30 74.10 69.00 70.80 6,071 -1.95(-2.68%)
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.