Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

2.220 +0.020 (+0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 05, 2024 2.240 2.330 2.200 2.220 27,762 +0.02(+0.91%)
Nov 04, 2024 2.210 2.450 2.150 2.200 48,018 -0.04(-1.79%)
Nov 01, 2024 2.420 2.480 2.180 2.240 101,670 -0.16(-6.67%)
Oct 31, 2024 2.460 2.490 2.380 2.400 50,731 +0.00(+0.00%)
Oct 30, 2024 2.550 2.550 2.360 2.400 41,982 -0.05(-2.04%)
Oct 29, 2024 2.470 2.570 2.412 2.450 63,166 -0.07(-2.78%)
Oct 28, 2024 2.350 2.630 2.200 2.520 223,686 +0.32(+14.55%)
Oct 25, 2024 2.140 2.290 2.020 2.200 140,054 +0.18(+8.91%)
Oct 24, 2024 2.090 2.140 2.000 2.020 31,663 -0.08(-3.81%)
Oct 23, 2024 2.050 2.148 2.010 2.100 18,678 -0.01(-0.47%)
Oct 22, 2024 2.000 2.110 1.940 2.110 39,665 +0.11(+5.50%)
Oct 21, 2024 2.600 2.700 1.940 2.000 504,718 -0.11(-5.21%)
Oct 18, 2024 2.010 2.170 1.990 2.110 26,977 +0.12(+6.03%)
Oct 17, 2024 2.180 2.410 1.700 1.990 174,964 -0.13(-6.13%)
Oct 16, 2024 2.120 2.260 2.120 2.120 54,823 +0.03(+1.44%)
Oct 15, 2024 2.070 2.170 1.890 2.090 83,978 +0.06(+3.21%)
Oct 14, 2024 2.090 2.090 2.000 2.025 13,133 -0.04(-1.70%)
Oct 11, 2024 1.990 2.070 1.920 2.060 7,020 +0.04(+1.98%)
Oct 10, 2024 2.010 2.100 1.910 2.020 28,356 +0.04(+2.02%)
Oct 09, 2024 1.980 2.080 1.970 1.980 13,048 +0.01(+0.51%)
Oct 08, 2024 2.000 2.100 1.940 1.970 36,037 -0.01(-0.51%)
Oct 07, 2024 2.100 2.290 1.900 1.980 42,818 -0.10(-4.58%)
Oct 04, 2024 2.300 2.400 2.070 2.075 19,896 -0.24(-10.56%)
Oct 03, 2024 2.400 2.465 2.300 2.320 14,407 -0.10(-4.13%)
Oct 02, 2024 2.440 2.460 2.350 2.420 9,339 +0.02(+0.83%)
Oct 01, 2024 2.420 2.521 2.400 2.400 11,282 -0.09(-3.61%)
Sep 30, 2024 2.500 2.550 2.460 2.490 18,804 -0.02(-0.80%)
Sep 27, 2024 2.310 2.510 2.310 2.510 20,442 +0.16(+7.04%)
Sep 26, 2024 2.300 2.380 2.300 2.345 10,512 +0.10(+4.69%)
Sep 25, 2024 2.340 2.460 2.210 2.240 102,257 -0.01(-0.44%)
Sep 24, 2024 2.500 2.590 2.210 2.250 37,490 -0.14(-5.86%)
Sep 23, 2024 2.560 2.560 2.380 2.390 11,836 -0.07(-2.85%)
Sep 20, 2024 2.760 2.761 2.420 2.460 24,368 -0.15(-5.75%)
Sep 19, 2024 2.750 2.750 2.600 2.610 12,014 -0.09(-3.33%)
Sep 18, 2024 2.800 2.900 2.640 2.700 22,862 -0.06(-2.17%)
Sep 17, 2024 2.820 2.820 2.750 2.760 4,498 -0.03(-1.08%)
Sep 16, 2024 2.580 2.930 2.570 2.790 20,398 -0.02(-0.71%)
Sep 13, 2024 2.850 2.890 2.720 2.810 6,894 +0.01(+0.36%)
Sep 12, 2024 3.220 3.220 2.620 2.800 20,345 -0.10(-3.45%)
Sep 11, 2024 3.022 3.030 2.851 2.900 12,187 +0.04(+1.40%)
Sep 10, 2024 3.040 3.100 2.850 2.860 23,483 -0.16(-5.14%)
Sep 09, 2024 2.830 3.540 2.830 3.015 118,561 +0.19(+6.54%)
Sep 06, 2024 2.855 2.872 2.770 2.830 12,160 +0.03(+1.07%)
Sep 05, 2024 2.820 2.900 2.770 2.800 25,915 -0.01(-0.36%)
Sep 04, 2024 2.880 2.990 2.770 2.810 12,511 +0.02(+0.72%)
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.