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 (%)
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%)
Sep 01, 2021 27.45 27.45 26.11 27.00 4,582 -0.15(-0.55%)
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%)
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.