Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

0.0957 -0.0383 (-28.58%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 0.1328 0.1350 0.1260 0.1340 283,384 +0.00(+3.00%)
Apr 22, 2024 0.1301 0.1375 0.1140 0.1301 1,608,604 +0.00(+0.08%)
Apr 19, 2024 0.1348 0.1377 0.1250 0.1300 323,345 -0.00(-3.42%)
Apr 18, 2024 0.1351 0.1373 0.1310 0.1346 295,195 -0.00(-0.37%)
Apr 17, 2024 0.1320 0.1390 0.1293 0.1351 814,076 +0.00(+2.74%)
Apr 16, 2024 0.1241 0.1350 0.1224 0.1315 428,362 +0.01(+5.20%)
Apr 15, 2024 0.1390 0.1400 0.1152 0.1250 2,318,681 -0.01(-7.75%)
Apr 12, 2024 0.1441 0.1446 0.1352 0.1355 267,339 -0.01(-4.04%)
Apr 11, 2024 0.1496 0.1550 0.1351 0.1412 1,223,843 -0.01(-5.61%)
Apr 10, 2024 0.1500 0.1510 0.1455 0.1496 302,354 +0.00(+1.84%)
Apr 09, 2024 0.1522 0.1522 0.1456 0.1469 819,134 -0.01(-4.30%)
Apr 08, 2024 0.1500 0.1548 0.1430 0.1535 1,128,503 +0.00(+3.16%)
Apr 05, 2024 0.1430 0.1500 0.1418 0.1488 626,255 +0.00(+1.22%)
Apr 04, 2024 0.1450 0.1550 0.1420 0.1470 318,544 -0.00(-1.34%)
Apr 03, 2024 0.1543 0.1580 0.1441 0.1490 743,023 -0.00(-0.67%)
Apr 02, 2024 0.1500 0.1502 0.1420 0.1500 677,990 -0.00(-0.07%)
Apr 01, 2024 0.1540 0.1560 0.1460 0.1501 575,989 +0.00(+1.76%)
Mar 28, 2024 0.1495 0.1585 0.1456 0.1475 799,429 -0.01(-3.34%)
Mar 27, 2024 0.1554 0.1554 0.1482 0.1526 495,501 +0.00(+1.06%)
Mar 26, 2024 0.1550 0.1561 0.1454 0.1510 1,145,141 -0.00(-2.58%)
Mar 25, 2024 0.1500 0.1600 0.1400 0.1550 2,770,769 +0.00(+2.51%)
Mar 22, 2024 0.1475 0.1575 0.1475 0.1512 1,584,613 -0.01(-4.49%)
Mar 21, 2024 0.1600 0.1619 0.1550 0.1583 291,096 -0.00(-0.06%)
Mar 20, 2024 0.1591 0.1670 0.1513 0.1584 873,462 -0.00(-1.00%)
Mar 19, 2024 0.1660 0.1700 0.1570 0.1600 796,915 +0.00(+0.00%)
Mar 18, 2024 0.1600 0.1672 0.1597 0.1600 753,663 +0.00(+1.59%)
Mar 15, 2024 0.1530 0.1750 0.1530 0.1575 2,485,000 +0.00(+1.61%)
Mar 14, 2024 0.1600 0.1628 0.1500 0.1550 2,203,845 -0.01(-8.23%)
Mar 13, 2024 0.1800 0.1825 0.1632 0.1689 1,824,840 -0.01(-3.43%)
Mar 12, 2024 0.1632 0.1850 0.1620 0.1749 2,919,842 +0.01(+7.96%)
Mar 11, 2024 0.1785 0.1785 0.1566 0.1620 4,009,928 -0.03(-15.62%)
Mar 08, 2024 0.1755 0.2000 0.1700 0.1920 6,741,357 +0.02(+10.09%)
Mar 07, 2024 0.1600 0.1749 0.1630 0.1744 1,649,225 +0.01(+4.49%)
Mar 06, 2024 0.1670 0.1798 0.1615 0.1669 2,290,764 -0.00(-0.65%)
Mar 05, 2024 0.1620 0.1696 0.1586 0.1680 2,268,134 +0.01(+5.86%)
Mar 04, 2024 0.1586 0.1669 0.1500 0.1587 3,014,942 +0.00(+0.76%)
Mar 01, 2024 0.1512 0.1600 0.1501 0.1575 1,121,947 +0.01(+3.82%)
Feb 29, 2024 0.1500 0.1548 0.1460 0.1517 685,707 +0.00(+0.07%)
Feb 28, 2024 0.1520 0.1570 0.1475 0.1516 872,841 -0.00(-1.88%)
Feb 27, 2024 0.1400 0.1599 0.1400 0.1545 1,420,005 +0.01(+5.10%)
Feb 26, 2024 0.1388 0.1480 0.1351 0.1470 1,464,020 +0.01(+9.29%)
Feb 23, 2024 0.1425 0.1461 0.1320 0.1345 1,697,963 -0.01(-5.41%)
Feb 22, 2024 0.1450 0.1488 0.1415 0.1422 2,056,667 -0.01(-4.82%)
Feb 21, 2024 0.1520 0.1520 0.1430 0.1494 1,248,202 +0.00(+0.27%)
Feb 20, 2024 0.1400 0.1544 0.1414 0.1490 1,121,078 +0.00(+2.19%)
Feb 16, 2024 0.1431 0.1539 0.1431 0.1458 1,041,361 -0.00(-1.02%)
Feb 15, 2024 0.1500 0.1530 0.1400 0.1473 461,119 +0.00(+0.61%)
Feb 14, 2024 0.1440 0.1465 0.1400 0.1464 596,208 +0.00(+1.24%)
Feb 13, 2024 0.1600 0.1600 0.1250 0.1446 1,043,315 -0.00(-3.21%)
Feb 12, 2024 0.1465 0.1500 0.1421 0.1494 1,564,724 +0.00(+3.25%)
Feb 09, 2024 0.1366 0.1482 0.1360 0.1447 1,093,898 +0.00(+2.77%)
Feb 08, 2024 0.1415 0.1415 0.1320 0.1408 954,279 +0.00(+3.53%)
Feb 07, 2024 0.1195 0.1390 0.1125 0.1360 3,779,826 +0.02(+13.33%)
Feb 06, 2024 0.1400 0.1429 0.1150 0.1200 7,983,308 -0.02(-13.04%)
Feb 05, 2024 0.1440 0.1440 0.1374 0.1380 990,623 -0.00(-1.57%)
Feb 02, 2024 0.1470 0.1527 0.1380 0.1402 1,398,566 -0.01(-4.50%)
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.