Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

2.610 -0.090 (-3.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 61.50 61.50 57.75 58.20 979 -4.50(-7.18%)
Aug 30, 2023 61.73 63.74 60.00 62.70 413 -2.33(-3.58%)
Aug 29, 2023 62.25 66.44 62.25 65.03 514 +1.07(+1.68%)
Aug 28, 2023 62.45 66.38 61.89 63.95 717 +1.70(+2.73%)
Aug 25, 2023 67.50 67.50 62.25 62.25 1,382 -4.69(-7.00%)
Aug 24, 2023 70.50 70.50 66.01 66.94 361 -0.87(-1.28%)
Aug 23, 2023 69.75 74.99 67.81 67.81 425 -3.17(-4.47%)
Aug 22, 2023 72.08 73.12 69.75 70.98 274 -1.03(-1.43%)
Aug 21, 2023 75.00 75.00 71.26 72.01 277 -0.37(-0.51%)
Aug 18, 2023 69.75 73.87 69.75 72.38 147 +2.66(+3.82%)
Aug 17, 2023 71.25 77.25 67.50 69.71 616 -1.54(-2.16%)
Aug 16, 2023 74.25 75.75 69.67 71.25 582 -3.75(-5.00%)
Aug 15, 2023 75.00 78.00 73.88 75.00 547 -1.82(-2.37%)
Aug 14, 2023 78.75 78.75 75.00 76.82 242 -2.68(-3.37%)
Aug 11, 2023 80.25 80.25 75.76 79.50 288 -0.75(-0.93%)
Aug 10, 2023 82.50 82.50 78.00 80.25 194 +2.99(+3.87%)
Aug 09, 2023 76.88 80.25 76.88 77.26 140 -2.24(-2.82%)
Aug 08, 2023 76.50 79.50 75.75 79.50 272 +1.50(+1.92%)
Aug 07, 2023 78.75 81.00 75.75 78.00 310 +0.00(+0.00%)
Aug 04, 2023 79.50 81.80 78.00 78.00 465 -3.75(-4.59%)
Aug 03, 2023 78.75 82.50 78.75 81.75 1,066 +3.75(+4.81%)
Aug 02, 2023 78.75 80.54 77.25 78.00 724 +0.75(+0.97%)
Aug 01, 2023 81.75 81.75 75.00 77.25 7,839 -1.50(-1.90%)
Jul 31, 2023 78.75 80.25 77.25 78.75 224 -2.25(-2.78%)
Jul 28, 2023 78.75 81.75 76.50 81.00 668 +2.25(+2.86%)
Jul 27, 2023 84.00 85.50 78.75 78.75 404 -2.25(-2.78%)
Jul 26, 2023 85.50 87.00 81.00 81.00 497 -3.00(-3.57%)
Jul 25, 2023 81.00 86.25 81.00 84.00 2,074 +2.31(+2.83%)
Jul 24, 2023 84.00 87.00 76.50 81.69 2,509 -3.81(-4.46%)
Jul 21, 2023 87.75 89.25 82.50 85.50 1,442 -0.75(-0.87%)
Jul 20, 2023 88.50 90.38 84.00 86.25 1,989 -1.50(-1.71%)
Jul 19, 2023 89.25 91.49 87.01 87.75 371 -1.88(-2.09%)
Jul 18, 2023 86.25 90.00 86.25 89.62 1,091 +2.62(+3.02%)
Jul 17, 2023 90.00 91.50 86.10 87.00 2,232 -2.78(-3.09%)
Jul 14, 2023 90.75 93.75 86.25 89.78 1,791 -0.97(-1.07%)
Jul 13, 2023 85.50 93.00 84.00 90.75 3,261 +6.00(+7.08%)
Jul 12, 2023 85.50 86.25 84.75 84.75 172 -1.50(-1.74%)
Jul 11, 2023 86.25 86.25 84.75 86.25 249 +1.50(+1.77%)
Jul 10, 2023 84.00 86.25 84.00 84.75 188 -0.75(-0.88%)
Jul 07, 2023 85.61 86.25 84.15 85.50 259 +0.00(+0.00%)
Jul 06, 2023 86.25 86.25 85.50 85.50 96 -1.50(-1.72%)
Jul 05, 2023 84.75 87.00 84.75 87.00 184 +0.55(+0.63%)
Jul 03, 2023 87.75 87.75 86.25 86.45 151 -1.30(-1.48%)
Jun 30, 2023 85.50 87.75 84.01 87.75 478 +2.62(+3.08%)
Jun 29, 2023 84.75 85.50 84.00 85.12 178 -0.38(-0.44%)
Jun 28, 2023 84.75 85.65 84.41 85.50 307 +0.75(+0.88%)
Jun 27, 2023 85.50 86.25 84.00 84.75 395 +0.75(+0.89%)
Jun 26, 2023 84.75 87.75 83.25 84.00 1,279 -0.75(-0.88%)
Jun 23, 2023 81.75 87.00 78.76 84.75 535 +1.50(+1.80%)
Jun 22, 2023 86.25 86.25 82.50 83.25 708 -4.50(-5.13%)
Jun 21, 2023 87.00 87.75 86.25 87.75 123 +0.75(+0.86%)
Jun 20, 2023 85.50 89.25 85.50 87.00 760 -0.75(-0.85%)
Jun 16, 2023 85.50 88.50 84.75 87.75 1,267 +0.75(+0.86%)
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.