Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avenue Therapeutics Inc (NQ: ATXI )

0.0943 -0.0397 (-29.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 4.320 4.800 3.908 4.200 11,524 +0.30(+7.61%)
May 27, 2022 3.885 4.051 3.780 3.903 10,028 +0.12(+3.25%)
May 26, 2022 3.984 4.275 3.780 3.780 9,095 -0.03(-0.83%)
May 25, 2022 4.068 4.086 3.767 3.812 14,298 -0.27(-6.72%)
May 24, 2022 4.485 4.905 4.050 4.086 16,810 -0.32(-7.19%)
May 23, 2022 4.365 4.800 4.350 4.402 14,731 +0.04(+0.86%)
May 20, 2022 4.949 4.949 4.350 4.365 5,903 -0.29(-6.16%)
May 19, 2022 4.650 5.220 4.563 4.652 6,394 -0.04(-0.89%)
May 18, 2022 5.250 5.250 4.689 4.694 4,389 -0.38(-7.40%)
May 17, 2022 4.653 5.100 4.653 5.069 9,480 +0.09(+1.75%)
May 16, 2022 4.918 5.070 4.804 4.981 2,013 -0.09(-1.75%)
May 13, 2022 4.800 5.253 4.530 5.070 12,013 +0.12(+2.42%)
May 12, 2022 4.773 5.421 4.502 4.950 14,076 +0.18(+3.77%)
May 11, 2022 4.800 5.220 4.500 4.770 16,307 +0.07(+1.56%)
May 10, 2022 4.650 4.935 4.512 4.697 5,838 -0.01(-0.25%)
May 09, 2022 5.100 5.250 4.101 4.708 30,195 -0.35(-6.97%)
May 06, 2022 5.100 5.250 4.800 5.061 18,159 -0.04(-0.79%)
May 05, 2022 5.580 5.799 4.877 5.101 23,232 -0.15(-2.91%)
May 04, 2022 5.100 5.670 4.546 5.255 39,537 -0.29(-5.25%)
May 03, 2022 5.250 5.670 5.250 5.545 5,637 +0.30(+5.63%)
May 02, 2022 5.775 5.775 5.100 5.250 7,352 -0.30(-5.33%)
Apr 29, 2022 5.535 5.685 5.311 5.545 7,381 +0.01(+0.19%)
Apr 28, 2022 5.700 5.822 5.265 5.535 21,528 -0.01(-0.19%)
Apr 27, 2022 6.225 6.495 5.250 5.545 82,173 -0.97(-14.91%)
Apr 26, 2022 7.051 7.136 6.163 6.518 13,423 -0.62(-8.66%)
Apr 25, 2022 7.143 7.301 7.050 7.136 12,235 -0.05(-0.69%)
Apr 22, 2022 7.915 7.949 7.061 7.185 8,544 -0.47(-6.12%)
Apr 21, 2022 8.250 8.662 7.650 7.653 28,712 -0.73(-8.75%)
Apr 20, 2022 7.350 8.520 7.043 8.386 42,725 +1.26(+17.68%)
Apr 19, 2022 7.350 7.864 6.975 7.127 7,934 +0.03(+0.36%)
Apr 18, 2022 7.136 7.351 7.099 7.101 5,824 -0.10(-1.42%)
Apr 14, 2022 7.500 7.950 7.117 7.203 29,541 -0.18(-2.40%)
Apr 13, 2022 7.050 8.270 6.576 7.380 68,090 +0.80(+12.23%)
Apr 12, 2022 6.093 7.200 6.075 6.576 22,416 +0.32(+5.16%)
Apr 11, 2022 6.810 7.205 6.225 6.253 31,211 -0.95(-13.15%)
Apr 08, 2022 6.827 7.275 6.559 7.200 19,290 +0.91(+14.48%)
Apr 07, 2022 6.855 6.876 6.150 6.290 24,110 -0.59(-8.55%)
Apr 06, 2022 7.050 7.200 6.600 6.878 17,122 -0.17(-2.47%)
Apr 05, 2022 7.215 7.864 6.900 7.051 75,944 +0.10(+1.47%)
Apr 04, 2022 6.755 7.491 6.452 6.949 81,496 +0.50(+7.74%)
Apr 01, 2022 7.200 7.350 6.045 6.450 19,137 -0.77(-10.70%)
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%)
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.