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 (%)
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%)
Mar 01, 2021 74.55 79.35 73.05 77.70 5,846 +7.20(+10.21%)
Feb 26, 2021 73.95 74.25 69.90 70.50 5,873 -3.60(-4.86%)
Feb 25, 2021 76.35 77.55 73.05 74.10 2,304 -3.60(-4.63%)
Feb 24, 2021 74.70 78.90 74.70 77.70 2,779 +4.20(+5.71%)
Feb 23, 2021 71.46 76.65 69.08 73.50 7,921 -3.30(-4.30%)
Feb 22, 2021 80.55 81.15 75.15 76.80 7,170 -3.60(-4.48%)
Feb 19, 2021 82.95 85.28 79.65 80.40 5,993 -3.00(-3.60%)
Feb 18, 2021 83.40 86.55 80.56 83.40 6,781 -0.60(-0.71%)
Feb 17, 2021 81.00 85.05 79.50 84.00 9,838 +3.75(+4.67%)
Feb 16, 2021 81.00 85.35 76.80 80.25 35,334 -24.30(-23.24%)
Feb 12, 2021 101.85 104.70 99.59 104.55 3,826 +2.10(+2.05%)
Feb 11, 2021 103.95 105.04 99.00 102.45 4,590 -0.15(-0.15%)
Feb 10, 2021 108.15 110.70 97.80 102.60 5,641 -4.95(-4.60%)
Feb 09, 2021 103.65 115.35 103.53 107.55 12,856 +3.60(+3.46%)
Feb 08, 2021 99.00 104.70 97.50 103.95 10,853 +6.00(+6.13%)
Feb 05, 2021 98.40 98.40 95.85 97.95 10,360 +0.75(+0.77%)
Feb 04, 2021 97.65 98.55 93.90 97.20 5,066 +0.45(+0.47%)
Feb 03, 2021 94.50 98.55 94.20 96.75 5,096 +2.10(+2.22%)
Feb 02, 2021 94.35 94.65 91.12 94.65 2,975 +1.20(+1.28%)
Feb 01, 2021 90.00 93.60 86.25 93.45 4,833 +4.65(+5.24%)
Jan 29, 2021 93.45 93.75 87.00 88.80 10,680 -1.35(-1.50%)
Jan 28, 2021 93.75 94.20 90.00 90.15 6,098 -3.75(-3.99%)
Jan 27, 2021 90.75 98.10 90.45 93.90 7,714 -2.40(-2.49%)
Jan 26, 2021 99.90 101.70 95.70 96.30 6,447 -3.00(-3.02%)
Jan 25, 2021 94.35 101.85 93.60 99.30 17,295 +4.95(+5.25%)
Jan 22, 2021 93.60 94.50 92.25 94.35 3,933 +0.45(+0.48%)
Jan 21, 2021 94.50 94.50 91.50 93.90 4,514 -0.15(-0.16%)
Jan 20, 2021 94.50 95.25 90.00 94.05 6,267 +0.45(+0.48%)
Jan 19, 2021 93.60 93.75 90.30 93.60 7,850 +0.15(+0.16%)
Jan 15, 2021 94.50 95.85 91.05 93.45 6,440 -1.05(-1.11%)
Jan 14, 2021 93.60 96.90 92.40 94.50 5,318 +1.95(+2.11%)
Jan 13, 2021 90.90 95.10 87.00 92.55 11,528 +2.10(+2.32%)
Jan 12, 2021 93.90 94.65 88.80 90.45 11,105 -2.70(-2.90%)
Jan 11, 2021 93.00 95.55 90.90 93.15 5,331 +0.15(+0.16%)
Jan 08, 2021 96.30 99.60 90.15 93.00 13,513 -3.45(-3.58%)
Jan 07, 2021 94.50 96.75 90.75 96.45 13,987 +3.15(+3.38%)
Jan 06, 2021 93.15 101.70 90.90 93.30 20,725 +1.20(+1.30%)
Jan 05, 2021 90.15 93.60 87.90 92.10 11,130 +2.55(+2.85%)
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.