Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

2.700 -0.060 (-2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 76.50 78.00 75.00 76.50 829 +0.00(+0.00%)
May 05, 2023 77.25 78.75 74.25 76.50 1,382 -0.22(-0.28%)
May 04, 2023 73.50 77.86 73.53 76.72 1,271 +0.97(+1.28%)
May 03, 2023 72.00 78.75 72.02 75.75 2,298 +2.71(+3.71%)
May 02, 2023 73.50 77.25 71.29 73.04 1,790 -0.72(-0.98%)
May 01, 2023 69.00 75.00 67.52 73.76 2,405 +2.52(+3.54%)
Apr 28, 2023 67.50 71.25 67.50 71.24 2,402 -0.01(-0.01%)
Apr 27, 2023 65.25 71.25 65.56 71.25 8,229 +3.00(+4.40%)
Apr 26, 2023 66.75 69.75 66.75 68.25 3,602 +0.08(+0.11%)
Apr 25, 2023 72.02 74.24 66.75 68.17 6,066 -4.91(-6.71%)
Apr 24, 2023 78.00 78.00 72.01 73.08 4,002 -4.17(-5.40%)
Apr 21, 2023 76.50 79.50 76.50 77.25 3,486 -0.75(-0.96%)
Apr 20, 2023 78.00 81.75 75.00 78.00 5,223 -3.00(-3.70%)
Apr 19, 2023 79.50 81.79 78.00 81.00 5,051 +0.00(+0.00%)
Apr 18, 2023 91.50 96.00 78.75 81.00 33,041 -5.25(-6.09%)
Apr 17, 2023 86.25 87.75 83.26 86.25 57,618 +4.50(+5.50%)
Apr 14, 2023 87.75 87.75 78.75 81.75 1,708 -5.25(-6.03%)
Apr 13, 2023 84.75 89.25 84.00 87.00 887 +1.50(+1.75%)
Apr 12, 2023 87.75 89.90 83.24 85.50 1,778 -1.50(-1.72%)
Apr 11, 2023 90.00 91.50 86.25 87.00 1,464 -5.16(-5.60%)
Apr 10, 2023 93.00 97.50 89.25 92.16 2,958 -0.84(-0.90%)
Apr 06, 2023 96.75 99.75 88.50 93.00 3,766 -3.74(-3.87%)
Apr 05, 2023 95.25 102.00 95.25 96.74 8,118 +2.99(+3.19%)
Apr 04, 2023 91.50 94.50 91.50 93.75 3,955 +5.24(+5.92%)
Apr 03, 2023 85.50 95.25 83.28 88.51 7,517 +1.13(+1.30%)
Mar 31, 2023 82.58 87.75 82.50 87.38 2,564 +4.88(+5.91%)
Mar 30, 2023 81.75 86.25 81.01 82.50 584 +0.00(+0.00%)
Mar 29, 2023 81.00 83.14 80.25 82.50 630 +3.00(+3.77%)
Mar 28, 2023 80.25 82.50 78.00 79.50 712 -1.50(-1.85%)
Mar 27, 2023 79.50 88.50 78.44 81.00 1,924 +1.50(+1.89%)
Mar 24, 2023 78.75 81.75 77.25 79.50 1,626 +0.75(+0.95%)
Mar 23, 2023 77.25 81.75 77.25 78.75 1,585 -0.75(-0.94%)
Mar 22, 2023 78.75 83.45 76.50 79.50 1,647 +0.75(+0.95%)
Mar 21, 2023 78.75 80.25 78.00 78.75 1,360 -0.75(-0.94%)
Mar 20, 2023 84.00 85.49 76.50 79.50 1,693 -3.75(-4.50%)
Mar 17, 2023 84.00 84.00 79.50 83.25 2,677 -3.00(-3.48%)
Mar 16, 2023 90.00 90.00 84.75 86.25 1,215 -1.50(-1.71%)
Mar 15, 2023 86.25 89.62 84.67 87.75 1,990 -0.75(-0.85%)
Mar 14, 2023 84.00 90.75 82.50 88.50 4,904 +3.75(+4.42%)
Mar 13, 2023 78.00 90.00 77.25 84.75 7,758 +1.50(+1.80%)
Mar 10, 2023 93.75 93.75 76.50 83.25 15,879 -8.25(-9.02%)
Mar 09, 2023 89.25 98.25 83.25 91.50 89,543 +13.50(+17.31%)
Mar 08, 2023 77.25 81.75 77.25 78.00 29,681 -1.50(-1.89%)
Mar 07, 2023 78.75 79.58 77.25 79.50 932 -0.75(-0.93%)
Mar 06, 2023 77.25 82.12 76.50 80.25 3,417 +0.75(+0.94%)
Mar 03, 2023 84.00 84.00 73.72 79.50 8,969 -6.00(-7.02%)
Mar 02, 2023 95.25 96.75 79.50 85.50 71,697 +1.50(+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.