Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

0.1509 -0.0017 (-1.11%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 76.05 77.78 73.50 74.40 5,630 -1.65(-2.17%)
May 27, 2021 69.75 76.50 69.19 76.05 10,387 +7.35(+10.70%)
May 26, 2021 66.90 69.75 65.40 68.70 5,728 +0.75(+1.10%)
May 25, 2021 67.80 70.35 66.60 67.95 5,228 -0.30(-0.44%)
May 24, 2021 69.30 69.92 66.45 68.25 4,282 -1.35(-1.94%)
May 21, 2021 66.15 71.40 64.35 69.60 6,413 +3.75(+5.69%)
May 20, 2021 67.35 67.41 63.45 65.85 6,440 -1.65(-2.44%)
May 19, 2021 66.45 70.65 65.25 67.50 9,503 +2.25(+3.45%)
May 18, 2021 62.70 68.40 62.43 65.25 6,668 +2.25(+3.57%)
May 17, 2021 61.35 63.75 61.18 63.00 8,821 +0.15(+0.24%)
May 14, 2021 63.00 63.75 61.95 62.85 4,529 +0.45(+0.72%)
May 13, 2021 63.15 64.48 58.20 62.40 15,157 +1.05(+1.71%)
May 12, 2021 63.15 66.15 61.18 61.35 8,094 -1.80(-2.85%)
May 11, 2021 62.85 67.50 61.05 63.15 6,105 +0.15(+0.24%)
May 10, 2021 66.45 66.45 60.75 63.00 7,908 -4.80(-7.08%)
May 07, 2021 64.35 70.32 64.20 67.80 13,050 +4.35(+6.86%)
May 06, 2021 63.60 63.60 59.48 63.45 8,508 +0.15(+0.24%)
May 05, 2021 64.65 66.00 61.95 63.30 14,331 -0.90(-1.40%)
May 04, 2021 69.00 69.60 63.90 64.20 16,775 -6.15(-8.74%)
May 03, 2021 67.20 77.55 66.75 70.35 27,456 -6.45(-8.40%)
Apr 30, 2021 78.00 83.55 76.05 76.80 19,820 -1.80(-2.29%)
Apr 29, 2021 82.65 83.55 76.20 78.60 13,540 -3.30(-4.03%)
Apr 28, 2021 75.75 83.25 73.95 81.90 18,053 +6.30(+8.33%)
Apr 27, 2021 73.50 77.25 71.85 75.60 13,077 +2.10(+2.86%)
Apr 26, 2021 72.00 75.90 69.75 73.50 17,259 +1.50(+2.08%)
Apr 23, 2021 70.80 72.60 67.95 72.00 14,606 +2.40(+3.45%)
Apr 22, 2021 68.40 72.30 65.70 69.60 21,926 +1.35(+1.98%)
Apr 21, 2021 59.10 69.45 57.75 68.25 31,688 +9.60(+16.37%)
Apr 20, 2021 66.75 66.75 58.65 58.65 22,574 -8.40(-12.53%)
Apr 19, 2021 67.50 68.25 63.75 67.05 16,434 -1.05(-1.54%)
Apr 16, 2021 69.75 69.75 62.10 68.10 21,120 -1.65(-2.37%)
Apr 15, 2021 72.30 72.30 67.65 69.75 21,053 -1.80(-2.52%)
Apr 14, 2021 78.75 78.75 67.95 71.55 54,909 -9.75(-11.99%)
Apr 13, 2021 84.00 90.75 76.65 81.30 101,465 -25.35(-23.77%)
Apr 12, 2021 102.45 113.10 88.80 106.65 200,196 +3.75(+3.64%)
Apr 09, 2021 101.10 108.00 96.00 102.90 69,006 +2.25(+2.24%)
Apr 08, 2021 98.10 100.80 93.15 100.65 54,895 +6.15(+6.51%)
Apr 07, 2021 93.00 98.40 91.05 94.50 31,534 +3.75(+4.13%)
Apr 06, 2021 99.00 99.30 89.25 90.75 38,603 -8.55(-8.61%)
Apr 05, 2021 93.90 102.30 92.25 99.30 60,297 +7.80(+8.52%)
Apr 01, 2021 90.75 93.90 88.80 91.50 14,966 +0.45(+0.49%)
Mar 31, 2021 87.15 93.00 86.25 91.05 10,395 +4.80(+5.57%)
Mar 30, 2021 85.95 87.15 79.65 86.25 11,534 +1.35(+1.59%)
Mar 29, 2021 88.50 90.15 84.90 84.90 6,617 -3.30(-3.74%)
Mar 26, 2021 91.50 92.40 87.15 88.20 4,880 -2.10(-2.33%)
Mar 25, 2021 90.90 93.90 88.50 90.30 7,785 -0.45(-0.50%)
Mar 24, 2021 93.45 95.85 90.15 90.75 14,675 +0.15(+0.17%)
Mar 23, 2021 93.00 95.40 88.65 90.60 34,197 -3.15(-3.36%)
Mar 22, 2021 96.60 99.00 93.75 93.75 9,159 -2.70(-2.80%)
Mar 19, 2021 92.40 99.75 92.40 96.45 11,120 +4.95(+5.41%)
Mar 18, 2021 102.00 103.50 91.50 91.50 16,514 -11.40(-11.08%)
Mar 17, 2021 101.55 103.35 99.30 102.90 3,568 +0.75(+0.73%)
Mar 16, 2021 104.40 104.70 99.75 102.15 9,549 +2.55(+2.56%)
Mar 15, 2021 103.35 103.35 98.85 99.60 6,206 -3.00(-2.92%)
Mar 12, 2021 99.45 102.75 94.95 102.60 7,460 +4.35(+4.43%)
Mar 11, 2021 91.20 99.15 91.05 98.25 11,587 +10.80(+12.35%)
Mar 10, 2021 84.75 89.85 83.25 87.45 4,184 +2.10(+2.46%)
Mar 09, 2021 86.85 88.13 82.65 85.35 10,030 -0.75(-0.87%)
Mar 08, 2021 90.90 94.05 84.15 86.10 8,548 -4.65(-5.12%)
Mar 05, 2021 88.80 91.20 84.15 90.75 9,120 +1.80(+2.02%)
Mar 04, 2021 96.75 96.75 86.25 88.95 11,173 -6.90(-7.20%)
Mar 03, 2021 92.25 97.35 81.00 95.85 29,920 +3.45(+3.73%)
Mar 02, 2021 78.60 109.05 78.15 92.40 126,654 +14.70(+18.92%)
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.