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 29, 2020 167.10 177.45 163.16 172.05 6,740 +5.62(+3.38%)
May 28, 2020 164.85 170.25 160.47 166.43 4,880 +3.68(+2.26%)
May 27, 2020 160.95 164.85 156.75 162.75 1,981 +1.65(+1.02%)
May 26, 2020 163.50 168.53 155.25 161.10 4,653 +0.15(+0.09%)
May 22, 2020 158.55 161.70 156.45 160.95 2,153 +4.20(+2.68%)
May 21, 2020 155.85 158.32 153.45 156.75 3,094 +3.30(+2.15%)
May 20, 2020 153.90 162.90 151.65 153.45 4,779 -2.25(-1.45%)
May 19, 2020 152.25 158.70 151.20 155.70 3,982 +4.35(+2.87%)
May 18, 2020 148.95 153.43 144.45 151.35 5,474 +5.55(+3.81%)
May 15, 2020 146.55 148.80 142.65 145.80 2,253 -1.35(-0.92%)
May 14, 2020 145.50 150.60 140.26 147.15 4,232 -1.35(-0.91%)
May 13, 2020 150.90 154.26 144.45 148.50 3,004 -2.40(-1.59%)
May 12, 2020 146.55 156.60 146.55 150.90 4,587 +4.35(+2.97%)
May 11, 2020 144.60 148.20 138.15 146.55 5,072 +1.05(+0.72%)
May 08, 2020 149.55 152.25 142.50 145.50 4,553 -1.05(-0.72%)
May 07, 2020 148.35 150.00 141.00 146.55 6,808 +0.45(+0.31%)
May 06, 2020 140.10 148.50 140.10 146.10 5,334 +4.95(+3.51%)
May 05, 2020 151.65 153.15 136.72 141.15 5,627 -5.55(-3.78%)
May 04, 2020 142.50 151.51 140.37 146.70 5,931 +4.20(+2.95%)
May 01, 2020 142.50 148.50 135.90 142.50 4,753 +0.00(+0.00%)
Apr 30, 2020 140.40 143.10 135.34 142.50 4,798 +2.85(+2.04%)
Apr 29, 2020 137.25 140.55 134.00 139.65 2,869 +4.35(+3.22%)
Apr 28, 2020 136.35 138.30 133.65 135.30 3,198 +0.45(+0.33%)
Apr 27, 2020 141.90 141.90 132.75 134.85 5,718 -1.35(-0.99%)
Apr 24, 2020 137.70 143.25 136.05 136.20 2,206 +1.20(+0.89%)
Apr 23, 2020 136.50 139.20 131.55 135.00 3,763 -4.95(-3.54%)
Apr 22, 2020 137.25 141.60 135.00 139.95 3,433 +1.35(+0.97%)
Apr 21, 2020 138.07 141.75 133.72 138.60 1,369 +0.45(+0.33%)
Apr 20, 2020 141.15 143.25 137.85 138.15 1,966 -3.00(-2.13%)
Apr 17, 2020 139.05 142.20 135.60 141.15 2,520 +4.35(+3.18%)
Apr 16, 2020 138.15 143.85 136.80 136.80 1,891 -0.45(-0.33%)
Apr 15, 2020 132.60 138.00 132.60 137.25 1,055 +3.75(+2.81%)
Apr 14, 2020 132.15 137.25 127.65 133.50 2,926 +1.50(+1.14%)
Apr 13, 2020 132.00 133.50 126.38 132.00 1,190 +2.25(+1.73%)
Apr 09, 2020 121.50 132.60 121.12 129.75 2,480 +5.40(+4.34%)
Apr 08, 2020 125.25 127.05 120.15 124.35 2,000 -2.25(-1.78%)
Apr 07, 2020 126.75 129.15 123.00 126.60 1,186 -0.90(-0.71%)
Apr 06, 2020 134.85 136.95 125.83 127.50 4,350 -5.85(-4.39%)
Apr 03, 2020 129.00 134.40 126.45 133.35 693 +4.35(+3.37%)
Apr 02, 2020 126.90 138.15 126.60 129.00 3,272 +0.00(+0.00%)
Apr 01, 2020 133.20 133.50 129.00 129.00 1,883 -5.10(-3.80%)
Mar 31, 2020 127.80 137.00 127.80 134.10 6,075 +7.95(+6.30%)
Mar 30, 2020 118.05 131.85 117.81 126.15 2,522 +10.35(+8.94%)
Mar 27, 2020 111.00 118.20 109.65 115.80 1,060 -1.20(-1.03%)
Mar 26, 2020 111.90 117.60 111.75 117.00 3,575 +7.50(+6.85%)
Mar 25, 2020 104.85 114.67 103.80 109.50 4,850 +4.50(+4.29%)
Mar 24, 2020 104.55 106.20 100.28 105.00 1,958 +4.50(+4.48%)
Mar 23, 2020 103.50 105.90 90.15 100.50 5,246 -2.85(-2.76%)
Mar 20, 2020 105.15 108.00 101.25 103.35 2,753 +0.30(+0.29%)
Mar 19, 2020 100.95 108.00 96.30 103.05 5,457 +6.45(+6.68%)
Mar 18, 2020 109.80 111.15 94.65 96.60 6,356 -15.60(-13.90%)
Mar 17, 2020 105.00 113.10 99.15 112.20 7,437 +7.95(+7.63%)
Mar 16, 2020 101.85 105.00 98.25 104.25 5,593 -1.20(-1.14%)
Mar 13, 2020 112.95 112.95 93.90 105.45 12,020 -3.00(-2.77%)
Mar 12, 2020 104.70 111.90 104.70 108.45 4,263 -3.15(-2.82%)
Mar 11, 2020 116.25 118.95 109.68 111.60 6,596 -7.20(-6.06%)
Mar 10, 2020 119.25 120.00 114.38 118.80 7,561 +0.90(+0.76%)
Mar 09, 2020 125.55 125.55 114.06 117.90 4,525 -11.85(-9.13%)
Mar 06, 2020 128.40 132.00 123.15 129.75 5,846 -1.20(-0.92%)
Mar 05, 2020 130.65 132.60 129.24 130.95 2,452 +0.15(+0.11%)
Mar 04, 2020 129.90 132.75 129.00 130.80 6,790 +1.95(+1.51%)
Mar 03, 2020 131.55 140.85 128.40 128.85 6,482 -1.80(-1.38%)
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.