Avenue Therapeutics Inc (NQ: ATXI )

1.530 USD -0.020 (-1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2021 1.840 1.845 1.790 1.830 19,800 +0.04(+2.23%)
Jul 30, 2021 1.800 1.860 1.750 1.790 75,323 -0.04(-2.19%)
Jul 29, 2021 1.920 1.931 1.790 1.830 84,688 -0.06(-3.17%)
Jul 28, 2021 1.934 1.934 1.810 1.890 67,829 +0.04(+2.16%)
Jul 27, 2021 1.820 1.860 1.750 1.850 99,328 -0.01(-0.54%)
Jul 26, 2021 1.950 1.990 1.800 1.860 101,960 -0.11(-5.58%)
Jul 23, 2021 2.090 2.090 1.950 1.970 93,108 -0.12(-5.74%)
Jul 22, 2021 2.190 2.190 2.050 2.090 103,540 -0.10(-4.57%)
Jul 21, 2021 2.020 2.230 2.020 2.190 226,644 +0.19(+9.50%)
Jul 20, 2021 1.930 2.050 1.910 2.000 133,862 +0.08(+4.17%)
Jul 19, 2021 1.870 1.940 1.830 1.920 150,168 -0.01(-0.52%)
Jul 16, 2021 2.080 2.100 1.890 1.930 429,182 -0.14(-6.76%)
Jul 15, 2021 2.130 2.190 2.050 2.070 123,108 -0.05(-2.36%)
Jul 14, 2021 2.230 2.250 2.060 2.120 223,366 -0.09(-4.07%)
Jul 13, 2021 2.260 2.309 2.200 2.210 187,172 -0.10(-4.33%)
Jul 12, 2021 2.420 2.420 2.270 2.310 256,784 -0.07(-2.94%)
Jul 09, 2021 2.420 2.460 2.300 2.380 396,038 -0.05(-2.06%)
Jul 08, 2021 2.480 2.518 2.360 2.430 194,147 -0.08(-3.19%)
Jul 07, 2021 2.630 2.650 2.460 2.510 187,211 -0.04(-1.57%)
Jul 06, 2021 2.550 2.610 2.500 2.550 195,663 +0.02(+0.79%)
Jul 02, 2021 2.690 2.690 2.510 2.530 167,829 -0.12(-4.53%)
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.