Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

0.1526 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.500 7.854 6.945 7.223 15,665 -0.48(-6.29%)
Mar 30, 2022 7.500 7.935 7.500 7.707 9,363 +0.10(+1.38%)
Mar 29, 2022 7.350 7.950 7.375 7.602 17,025 +0.33(+4.49%)
Mar 28, 2022 9.600 9.652 7.085 7.275 58,566 -1.94(-21.09%)
Mar 25, 2022 9.448 9.450 9.150 9.219 17,774 -0.45(-4.62%)
Mar 24, 2022 10.50 10.50 9.450 9.666 27,083 -0.81(-7.75%)
Mar 23, 2022 10.28 10.79 10.05 10.48 17,582 +0.28(+2.74%)
Mar 22, 2022 10.20 10.65 9.976 10.20 17,300 -0.44(-4.14%)
Mar 21, 2022 9.900 10.80 9.900 10.64 54,196 +0.43(+4.22%)
Mar 18, 2022 10.31 11.10 10.21 10.21 40,816 -0.07(-0.64%)
Mar 17, 2022 9.750 10.43 9.451 10.28 27,179 +0.26(+2.64%)
Mar 16, 2022 11.10 11.10 9.110 10.01 80,948 -0.38(-3.69%)
Mar 15, 2022 10.20 10.95 9.993 10.39 34,266 +0.02(+0.19%)
Mar 14, 2022 10.19 10.50 9.000 10.38 44,985 -0.27(-2.51%)
Mar 11, 2022 11.25 14.40 10.24 10.64 272,330 -0.25(-2.29%)
Mar 10, 2022 10.05 11.23 9.945 10.89 51,675 +0.70(+6.84%)
Mar 09, 2022 10.50 12.20 9.900 10.19 157,278 -0.75(-6.84%)
Mar 08, 2022 9.750 11.25 9.000 10.94 207,649 -0.53(-4.64%)
Mar 07, 2022 11.25 12.45 10.56 11.47 325,261 -1.16(-9.18%)
Mar 04, 2022 9.630 13.45 9.377 12.63 1,373,006 +3.10(+32.50%)
Mar 03, 2022 8.700 10.02 8.415 9.536 493,699 -0.36(-3.68%)
Mar 02, 2022 9.720 11.70 8.100 9.900 2,049,986 +0.80(+8.80%)
Mar 01, 2022 8.550 18.75 8.476 9.099 13,909,853 +4.00(+78.46%)
Feb 28, 2022 3.900 5.098 3.490 5.098 78,510 +1.35(+35.96%)
Feb 25, 2022 3.600 3.925 3.465 3.750 46,015 +0.08(+2.04%)
Feb 24, 2022 3.000 3.870 3.000 3.675 33,942 +0.45(+13.90%)
Feb 23, 2022 3.450 3.636 3.182 3.227 24,826 -0.30(-8.47%)
Feb 22, 2022 3.900 3.943 3.463 3.525 36,691 -0.42(-10.65%)
Feb 18, 2022 3.945 0 -0.47(-10.73%)
Feb 17, 2022 4.350 4.875 4.350 4.419 94,135 -0.28(-5.88%)
Feb 16, 2022 4.800 5.850 4.350 4.695 417,483 -4.46(-48.69%)
Feb 14, 2022 9.150 237 -0.14(-1.55%)
Feb 11, 2022 9.564 10.95 8.625 9.294 27,605 +0.37(+4.15%)
Feb 10, 2022 10.65 10.87 7.962 8.924 35,846 -1.73(-16.22%)
Feb 09, 2022 11.25 11.32 10.21 10.65 18,663 -0.31(-2.79%)
Feb 08, 2022 11.10 11.98 10.80 10.96 7,241 +0.13(+1.16%)
Feb 07, 2022 11.40 12.22 10.80 10.83 9,529 -0.36(-3.24%)
Feb 04, 2022 11.70 11.70 10.73 11.19 3,536 +0.04(+0.39%)
Feb 03, 2022 10.52 11.31 11.15 5,348 +0.03(+0.26%)
Feb 02, 2022 11.70 11.96 10.85 11.12 1,353 -0.47(-4.08%)
Feb 01, 2022 12.74 12.74 10.59 11.60 13,521 +0.63(+5.72%)
Jan 31, 2022 10.80 10.97 6,904 +0.32(+2.99%)
Jan 28, 2022 10.20 11.85 9.807 10.65 6,789 +0.30(+2.90%)
Jan 27, 2022 11.23 11.23 10.35 10.35 5,380 -0.39(-3.63%)
Jan 26, 2022 10.96 11.45 10.50 10.74 3,946 -0.06(-0.56%)
Jan 25, 2022 9.900 11.70 9.899 10.80 4,580 +1.25(+13.12%)
Jan 24, 2022 9.600 10.35 9.017 9.547 11,418 -0.80(-7.75%)
Jan 21, 2022 11.25 11.32 9.375 10.35 34,632 -0.68(-6.12%)
Jan 20, 2022 12.00 13.05 10.77 11.03 7,172 -1.42(-11.42%)
Jan 19, 2022 12.45 12.97 12.01 12.45 8,146 +0.30(+2.44%)
Jan 18, 2022 13.35 13.50 11.85 12.15 15,935 -1.05(-7.95%)
Jan 14, 2022 13.20 0 -0.03(-0.26%)
Jan 13, 2022 13.35 14.02 13.05 13.23 4,715 -0.45(-3.32%)
Jan 12, 2022 13.50 14.03 12.77 13.69 9,504 +0.19(+1.40%)
Jan 11, 2022 12.75 14.03 12.75 13.50 11,318 +0.61(+4.76%)
Jan 10, 2022 13.50 13.50 12.75 12.89 12,670 -0.54(-4.01%)
Jan 07, 2022 13.24 14.10 13.23 13.43 7,117 -0.01(-0.11%)
Jan 06, 2022 13.80 13.81 13.20 13.44 11,783 +0.03(+0.22%)
Jan 05, 2022 14.10 14.29 13.28 13.41 20,436 -0.54(-3.87%)
Jan 04, 2022 14.55 14.70 13.67 13.95 4,039 -0.46(-3.18%)
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.