Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

2.730 -0.030 (-1.09%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5704 5833 5512 5580 75 -123.75(-2.17%)
May 27, 2021 5231 5738 5190 5704 138 +551.25(+10.70%)
May 26, 2021 5018 5231 4905 5152 76 +56.25(+1.10%)
May 25, 2021 5085 5276 4995 5096 69 -22.50(-0.44%)
May 24, 2021 5198 5244 4984 5119 57 -101.25(-1.94%)
May 21, 2021 4961 5355 4826 5220 85 +281.25(+5.69%)
May 20, 2021 5051 5056 4759 4939 85 -123.75(-2.44%)
May 19, 2021 4984 5299 4894 5062 126 +168.75(+3.45%)
May 18, 2021 4702 5130 4682 4894 88 +168.75(+3.57%)
May 17, 2021 4601 4781 4588 4725 117 +11.25(+0.24%)
May 14, 2021 4725 4781 4646 4714 60 +33.75(+0.72%)
May 13, 2021 4736 4836 4365 4680 202 +78.75(+1.71%)
May 12, 2021 4736 4961 4589 4601 107 -135.00(-2.85%)
May 11, 2021 4714 5062 4579 4736 81 +11.25(+0.24%)
May 10, 2021 4984 4984 4556 4725 105 -360.00(-7.08%)
May 07, 2021 4826 5274 4815 5085 174 +326.25(+6.86%)
May 06, 2021 4770 4770 4461 4759 113 +11.25(+0.24%)
May 05, 2021 4849 4950 4646 4748 191 -67.50(-1.40%)
May 04, 2021 5175 5220 4792 4815 223 -461.25(-8.74%)
May 03, 2021 5040 5816 5006 5276 366 -483.75(-8.40%)
Apr 30, 2021 5850 6266 5704 5760 264 -135.00(-2.29%)
Apr 29, 2021 6199 6266 5715 5895 180 -247.50(-4.03%)
Apr 28, 2021 5681 6244 5546 6142 240 +472.50(+8.33%)
Apr 27, 2021 5512 5794 5389 5670 174 +157.50(+2.86%)
Apr 26, 2021 5400 5692 5231 5512 230 +112.50(+2.08%)
Apr 23, 2021 5310 5445 5096 5400 194 +180.00(+3.45%)
Apr 22, 2021 5130 5422 4928 5220 292 +101.25(+1.98%)
Apr 21, 2021 4432 5209 4331 5119 422 +720.00(+16.37%)
Apr 20, 2021 5006 5006 4399 4399 300 -630.00(-12.53%)
Apr 19, 2021 5062 5119 4781 5029 219 -78.75(-1.54%)
Apr 16, 2021 5231 5231 4658 5108 281 -123.75(-2.37%)
Apr 15, 2021 5422 5422 5074 5231 280 -135.00(-2.52%)
Apr 14, 2021 5906 5906 5096 5366 732 -731.25(-11.99%)
Apr 13, 2021 6300 6806 5749 6098 1,352 -1901.25(-23.77%)
Apr 12, 2021 7684 8482 6660 7999 2,669 +281.25(+3.64%)
Apr 09, 2021 7582 8100 7200 7718 920 +168.75(+2.24%)
Apr 08, 2021 7358 7560 6986 7549 731 +461.25(+6.51%)
Apr 07, 2021 6975 7380 6829 7088 420 +281.25(+4.13%)
Apr 06, 2021 7425 7448 6694 6806 514 -641.25(-8.61%)
Apr 05, 2021 7042 7672 6919 7448 803 +585.00(+8.52%)
Apr 01, 2021 6806 7042 6660 6862 199 +33.75(+0.49%)
Mar 31, 2021 6536 6975 6469 6829 138 +360.00(+5.57%)
Mar 30, 2021 6446 6536 5974 6469 153 +101.25(+1.59%)
Mar 29, 2021 6638 6761 6368 6368 88 -247.50(-3.74%)
Mar 26, 2021 6862 6930 6536 6615 65 -157.50(-2.33%)
Mar 25, 2021 6818 7042 6638 6772 103 -33.75(-0.50%)
Mar 24, 2021 7009 7189 6761 6806 195 +11.25(+0.17%)
Mar 23, 2021 6975 7155 6649 6795 455 -236.25(-3.36%)
Mar 22, 2021 7245 7425 7031 7031 122 -202.50(-2.80%)
Mar 19, 2021 6930 7481 6930 7234 148 +371.25(+5.41%)
Mar 18, 2021 7650 7762 6862 6862 220 -855.00(-11.08%)
Mar 17, 2021 7616 7751 7448 7718 47 +56.25(+0.73%)
Mar 16, 2021 7830 7852 7481 7661 127 +191.25(+2.56%)
Mar 15, 2021 7751 7751 7414 7470 82 -225.00(-2.92%)
Mar 12, 2021 7459 7706 7121 7695 99 +326.25(+4.43%)
Mar 11, 2021 6840 7436 6829 7369 154 +810.00(+12.35%)
Mar 10, 2021 6356 6739 6244 6559 55 +157.50(+2.46%)
Mar 09, 2021 6514 6610 6199 6401 133 -56.25(-0.87%)
Mar 08, 2021 6818 7054 6311 6458 113 -348.75(-5.12%)
Mar 05, 2021 6660 6840 6311 6806 121 +135.00(+2.02%)
Mar 04, 2021 7256 7256 6469 6671 148 -517.50(-7.20%)
Mar 03, 2021 6919 7301 6075 7189 398 +258.75(+3.73%)
Mar 02, 2021 5895 8179 5861 6930 1,688 +1102.50(+18.92%)
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.