Skip to main content

Aerovate Therapeutics Inc (NQ: AVTE )

1.780 -0.040 (-2.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.830 1.880 1.770 1.780 250,514 -0.04(-2.20%)
Jul 18, 2024 1.900 1.940 1.740 1.820 435,059 -0.07(-3.70%)
Jul 17, 2024 1.990 2.000 1.890 1.890 435,788 -0.10(-5.03%)
Jul 16, 2024 1.880 2.000 1.880 1.990 475,454 +0.09(+4.74%)
Jul 15, 2024 1.850 1.900 1.800 1.900 333,596 +0.09(+4.97%)
Jul 12, 2024 1.900 1.941 1.810 1.810 561,087 -0.07(-3.72%)
Jul 11, 2024 1.800 1.930 1.790 1.880 823,511 +0.13(+7.43%)
Jul 10, 2024 1.640 1.750 1.640 1.750 544,145 +0.07(+4.17%)
Jul 09, 2024 1.730 1.750 1.630 1.680 476,030 -0.06(-3.45%)
Jul 08, 2024 1.630 1.830 1.620 1.740 1,837,044 +0.13(+8.07%)
Jul 05, 2024 1.660 1.670 1.580 1.610 706,290 -0.08(-4.73%)
Jul 03, 2024 1.640 1.700 1.570 1.690 604,531 +0.07(+4.32%)
Jul 02, 2024 1.720 1.725 1.615 1.620 809,472 -0.08(-4.71%)
Jul 01, 2024 1.640 1.770 1.620 1.700 1,268,682 +0.04(+2.41%)
Jun 28, 2024 1.630 1.730 1.520 1.660 2,545,839 -0.01(-0.60%)
Jun 27, 2024 1.410 1.770 1.385 1.670 3,637,880 +0.23(+15.97%)
Jun 26, 2024 1.460 1.466 1.360 1.440 1,416,150 -0.01(-0.69%)
Jun 25, 2024 1.460 1.510 1.435 1.450 1,197,861 -0.05(-3.33%)
Jun 24, 2024 1.510 1.530 1.380 1.500 2,792,833 -0.06(-3.85%)
Jun 21, 2024 1.600 1.700 1.510 1.560 5,603,063 +0.10(+6.85%)
Jun 20, 2024 1.360 1.460 1.250 1.460 4,640,736 +0.05(+3.55%)
Jun 18, 2024 1.610 1.630 1.400 1.410 5,063,247 -0.24(-14.55%)
Jun 17, 2024 2.410 2.510 1.500 1.650 25,154,004 -22.97(-93.30%)
Jun 14, 2024 24.05 25.29 23.78 24.62 365,602 +0.04(+0.16%)
Jun 13, 2024 23.02 24.77 22.51 24.58 250,045 +1.56(+6.78%)
Jun 12, 2024 23.38 23.85 21.80 23.02 298,998 +0.77(+3.46%)
Jun 11, 2024 21.72 22.61 21.40 22.25 305,726 +0.39(+1.78%)
Jun 10, 2024 20.54 22.46 20.40 21.86 387,130 +1.12(+5.40%)
Jun 07, 2024 19.34 21.34 19.34 20.74 459,757 +0.83(+4.17%)
Jun 06, 2024 18.68 19.92 17.50 19.91 493,317 +1.01(+5.34%)
Jun 05, 2024 16.50 19.41 15.76 18.90 430,838 +2.56(+15.67%)
Jun 04, 2024 17.15 17.39 16.29 16.34 219,900 -1.03(-5.93%)
Jun 03, 2024 17.62 18.36 16.99 17.37 321,949 -0.08(-0.46%)
May 31, 2024 17.80 18.52 16.87 17.45 298,877 -0.21(-1.19%)
May 30, 2024 17.24 18.11 16.75 17.66 213,198 +0.66(+3.88%)
May 29, 2024 15.70 17.03 15.52 17.00 237,516 +0.93(+5.79%)
May 28, 2024 17.45 17.45 16.04 16.07 149,387 -1.02(-5.97%)
May 24, 2024 17.35 18.09 16.61 17.09 215,013 -0.04(-0.23%)
May 23, 2024 18.14 18.14 16.82 17.13 291,520 -0.87(-4.83%)
May 22, 2024 19.62 19.62 17.00 18.00 359,844 -1.79(-9.04%)
May 21, 2024 20.33 20.55 19.69 19.79 113,564 -0.38(-1.88%)
May 20, 2024 20.38 20.90 20.00 20.17 275,636 -0.40(-1.94%)
May 17, 2024 21.86 21.90 20.26 20.57 136,803 -1.34(-6.12%)
May 16, 2024 21.23 22.48 20.82 21.91 252,074 +0.90(+4.28%)
May 15, 2024 20.03 21.09 19.73 21.01 333,631 +1.73(+8.97%)
May 14, 2024 19.38 20.56 18.37 19.28 246,860 +0.14(+0.73%)
May 13, 2024 19.79 19.96 18.83 19.14 230,806 -0.69(-3.48%)
May 10, 2024 21.68 21.68 19.59 19.83 79,129 -1.73(-8.02%)
May 09, 2024 20.92 21.79 20.40 21.56 128,462 +0.52(+2.47%)
May 08, 2024 20.19 21.20 19.81 21.04 137,134 +0.60(+2.94%)
May 07, 2024 20.65 20.81 19.79 20.44 142,515 -0.18(-0.87%)
May 06, 2024 20.40 20.86 20.20 20.62 111,049 +0.33(+1.63%)
May 03, 2024 21.00 22.34 19.99 20.29 99,949 -0.46(-2.22%)
May 02, 2024 21.10 21.21 20.21 20.75 127,568 -0.09(-0.43%)
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.