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 (%)
May 31, 2023 1.090 1.110 1.070 1.085 52,312 -0.03(-2.25%)
May 30, 2023 1.129 1.140 1.060 1.110 57,308 +0.00(+0.00%)
May 26, 2023 1.120 1.130 1.070 1.110 63,367 +0.00(+0.00%)
May 25, 2023 1.150 1.150 1.070 1.110 54,313 -0.03(-2.63%)
May 24, 2023 1.070 1.140 1.070 1.140 117,237 +0.03(+2.70%)
May 23, 2023 1.040 1.120 1.040 1.110 82,562 +0.03(+2.78%)
May 22, 2023 1.060 1.080 1.040 1.080 47,958 +0.02(+1.41%)
May 19, 2023 1.070 1.080 1.050 1.065 27,649 +0.01(+1.43%)
May 18, 2023 1.060 1.080 1.050 1.050 33,302 -0.03(-2.78%)
May 17, 2023 1.070 1.080 1.050 1.080 68,650 +0.01(+0.93%)
May 16, 2023 1.070 1.070 1.040 1.070 41,921 +0.00(+0.00%)
May 15, 2023 1.080 1.080 1.020 1.070 83,959 +0.01(+0.47%)
May 12, 2023 1.030 1.080 1.010 1.065 140,147 +0.03(+3.40%)
May 11, 2023 1.030 1.040 1.000 1.030 72,308 -0.01(-0.96%)
May 10, 2023 1.000 1.040 1.000 1.040 66,421 +0.03(+2.46%)
May 09, 2023 1.030 1.040 1.000 1.015 48,626 -0.01(-0.49%)
May 08, 2023 1.020 1.040 1.000 1.020 62,249 +0.00(+0.00%)
May 05, 2023 1.030 1.050 0.9900 1.020 103,688 -0.00(-0.28%)
May 04, 2023 0.9800 1.038 0.9804 1.023 95,386 +0.01(+1.28%)
May 03, 2023 0.9600 1.050 0.9603 1.010 172,417 +0.04(+3.71%)
May 02, 2023 0.9800 1.030 0.9505 0.9739 134,276 -0.01(-0.98%)
May 01, 2023 0.9200 1.000 0.9003 0.9835 180,375 +0.03(+3.54%)
Apr 28, 2023 0.9000 0.9500 0.9000 0.9499 180,156 -0.00(-0.01%)
Apr 27, 2023 0.8700 0.9500 0.8741 0.9500 617,219 +0.04(+4.40%)
Apr 26, 2023 0.8900 0.9300 0.8900 0.9100 270,216 +0.00(+0.11%)
Apr 25, 2023 0.9602 0.9899 0.8900 0.9090 455,011 -0.07(-6.71%)
Apr 24, 2023 1.040 1.040 0.9601 0.9744 300,201 -0.06(-5.40%)
Apr 21, 2023 1.020 1.060 1.020 1.030 261,503 -0.01(-0.96%)
Apr 20, 2023 1.040 1.090 1.000 1.040 391,787 -0.04(-3.70%)
Apr 19, 2023 1.060 1.091 1.040 1.080 378,840 +0.00(+0.00%)
Apr 18, 2023 1.220 1.280 1.050 1.080 2,478,142 -0.07(-6.09%)
Apr 17, 2023 1.150 1.170 1.110 1.150 4,321,395 +0.06(+5.50%)
Apr 14, 2023 1.170 1.170 1.050 1.090 128,153 -0.07(-6.03%)
Apr 13, 2023 1.130 1.190 1.120 1.160 66,526 +0.02(+1.75%)
Apr 12, 2023 1.170 1.199 1.110 1.140 133,396 -0.02(-1.72%)
Apr 11, 2023 1.200 1.220 1.150 1.160 109,807 -0.07(-5.60%)
Apr 10, 2023 1.240 1.300 1.190 1.229 221,855 -0.01(-0.90%)
Apr 06, 2023 1.290 1.330 1.180 1.240 282,461 -0.05(-3.87%)
Apr 05, 2023 1.270 1.360 1.270 1.290 608,850 +0.04(+3.19%)
Apr 04, 2023 1.220 1.260 1.220 1.250 296,680 +0.07(+5.92%)
Apr 03, 2023 1.140 1.270 1.110 1.180 563,797 +0.02(+1.30%)
Mar 31, 2023 1.101 1.170 1.100 1.165 192,304 +0.06(+5.91%)
Mar 30, 2023 1.090 1.150 1.080 1.100 43,864 +0.00(+0.00%)
Mar 29, 2023 1.080 1.109 1.070 1.100 47,293 +0.04(+3.77%)
Mar 28, 2023 1.070 1.100 1.040 1.060 53,435 -0.02(-1.85%)
Mar 27, 2023 1.060 1.180 1.046 1.080 144,304 +0.02(+1.89%)
Mar 24, 2023 1.050 1.090 1.030 1.060 122,004 +0.01(+0.95%)
Mar 23, 2023 1.030 1.090 1.030 1.050 118,887 -0.01(-0.94%)
Mar 22, 2023 1.050 1.113 1.020 1.060 123,542 +0.01(+0.95%)
Mar 21, 2023 1.050 1.070 1.040 1.050 102,036 -0.01(-0.94%)
Mar 20, 2023 1.120 1.140 1.020 1.060 126,990 -0.05(-4.50%)
Mar 17, 2023 1.120 1.120 1.060 1.110 200,810 -0.04(-3.48%)
Mar 16, 2023 1.200 1.200 1.130 1.150 91,189 -0.02(-1.71%)
Mar 15, 2023 1.150 1.195 1.129 1.170 149,287 -0.01(-0.85%)
Mar 14, 2023 1.120 1.210 1.100 1.180 367,857 +0.05(+4.42%)
Mar 13, 2023 1.040 1.200 1.030 1.130 581,917 +0.02(+1.80%)
Mar 10, 2023 1.250 1.250 1.020 1.110 1,190,975 -0.11(-9.02%)
Mar 09, 2023 1.190 1.310 1.110 1.220 6,715,766 +0.18(+17.31%)
Mar 08, 2023 1.030 1.090 1.030 1.040 2,226,085 -0.02(-1.89%)
Mar 07, 2023 1.050 1.061 1.030 1.060 69,932 -0.01(-0.93%)
Mar 06, 2023 1.030 1.095 1.020 1.070 256,280 +0.01(+0.94%)
Mar 03, 2023 1.120 1.120 0.9830 1.060 672,740 -0.08(-7.02%)
Mar 02, 2023 1.270 1.290 1.060 1.140 5,377,317 +0.02(+1.79%)
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.