Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avenue Therapeutics Inc (NQ: ATXI )

2.460 -0.150 (-5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 3.665 3.665 3.350 3.440 27,541 -0.17(-4.71%)
May 30, 2024 3.730 3.811 3.590 3.610 18,108 -0.12(-3.22%)
May 29, 2024 3.730 3.990 3.700 3.730 19,508 +0.02(+0.54%)
May 28, 2024 3.750 3.793 3.675 3.710 10,253 +0.09(+2.49%)
May 24, 2024 3.620 3.730 3.620 3.620 15,849 +0.00(+0.00%)
May 23, 2024 3.770 3.889 3.620 3.620 40,067 -0.09(-2.43%)
May 22, 2024 3.790 3.946 3.630 3.710 11,013 -0.09(-2.37%)
May 21, 2024 3.870 3.970 3.650 3.800 22,916 -0.01(-0.26%)
May 20, 2024 3.750 3.880 3.600 3.810 43,670 +0.08(+2.14%)
May 17, 2024 3.740 3.980 3.630 3.730 38,969 +0.10(+2.75%)
May 16, 2024 3.670 3.800 3.600 3.630 45,615 -0.02(-0.55%)
May 15, 2024 3.710 3.955 3.600 3.650 47,322 -0.19(-4.95%)
May 14, 2024 3.540 4.000 3.516 3.840 69,953 -0.11(-2.78%)
May 13, 2024 3.860 3.990 3.800 3.950 50,678 -0.05(-1.25%)
May 10, 2024 4.180 4.288 4.000 4.000 90,588 -0.15(-3.61%)
May 09, 2024 4.300 4.370 4.120 4.150 81,076 -0.25(-5.68%)
May 08, 2024 4.150 4.720 4.150 4.400 205,558 +0.20(+4.76%)
May 07, 2024 4.470 5.970 4.040 4.200 1,086,070 -0.31(-6.87%)
May 06, 2024 4.680 4.830 4.500 4.510 58,712 -0.27(-5.65%)
May 03, 2024 4.820 5.450 4.770 4.780 285,996 +0.01(+0.21%)
May 02, 2024 4.800 4.949 4.620 4.770 29,666 +0.01(+0.21%)
May 01, 2024 4.750 5.079 4.553 4.760 62,233 -0.25(-4.99%)
Apr 30, 2024 4.380 5.210 4.380 5.010 155,249 +0.50(+10.97%)
Apr 29, 2024 5.070 5.350 4.510 4.515 231,657 -1.69(-27.18%)
Apr 26, 2024 7.480 8.990 5.780 6.200 235,516 -2.58(-29.34%)
Apr 25, 2024 7.072 9.000 6.390 8.775 136,313 +1.70(+24.07%)
Apr 24, 2024 7.875 7.875 6.675 7.072 166,290 -2.98(-29.63%)
Apr 23, 2024 9.960 10.12 9.450 10.05 3,778 +0.29(+3.00%)
Apr 22, 2024 9.758 10.31 8.550 9.758 21,448 +0.01(+0.08%)
Apr 19, 2024 10.11 10.33 9.375 9.750 4,311 -0.35(-3.42%)
Apr 18, 2024 10.13 10.30 9.825 10.10 3,935 -0.04(-0.37%)
Apr 17, 2024 9.900 10.43 9.697 10.13 10,854 +0.27(+2.74%)
Apr 16, 2024 9.307 10.12 9.180 9.863 5,711 +0.49(+5.20%)
Apr 15, 2024 10.43 10.50 8.640 9.375 30,915 -0.79(-7.75%)
Apr 12, 2024 10.81 10.85 10.14 10.16 3,564 -0.43(-4.04%)
Apr 11, 2024 11.22 11.62 10.13 10.59 16,317 -0.63(-5.61%)
Apr 10, 2024 11.25 11.32 10.91 11.22 4,031 +0.20(+1.84%)
Apr 09, 2024 11.41 11.41 10.92 11.02 10,921 -0.49(-4.30%)
Apr 08, 2024 11.25 11.61 10.72 11.51 15,046 +0.35(+3.16%)
Apr 05, 2024 10.72 11.25 10.63 11.16 8,350 +0.13(+1.22%)
Apr 04, 2024 10.88 11.62 10.65 11.03 4,247 -0.15(-1.34%)
Apr 03, 2024 11.57 11.85 10.81 11.18 9,906 -0.07(-0.67%)
Apr 02, 2024 11.25 11.27 10.65 11.25 9,039 -0.01(-0.07%)
Apr 01, 2024 11.55 11.70 10.95 11.26 7,679 +0.20(+1.76%)
Mar 28, 2024 11.21 11.89 10.92 11.06 10,659 -0.38(-3.34%)
Mar 27, 2024 11.65 11.65 11.12 11.45 6,606 +0.12(+1.06%)
Mar 26, 2024 11.62 11.71 10.90 11.32 15,268 -0.30(-2.58%)
Mar 25, 2024 11.25 12.00 10.50 11.62 36,943 +0.29(+2.51%)
Mar 22, 2024 11.06 11.81 11.06 11.34 21,128 -0.53(-4.49%)
Mar 21, 2024 12.00 12.14 11.62 11.87 3,881 -0.01(-0.06%)
Mar 20, 2024 11.93 12.53 11.35 11.88 11,646 -0.12(-1.00%)
Mar 19, 2024 12.45 12.75 11.78 12.00 10,625 +0.00(+0.00%)
Mar 18, 2024 12.00 12.54 11.98 12.00 10,048 +0.19(+1.59%)
Mar 15, 2024 11.47 13.12 11.47 11.81 33,133 +0.19(+1.61%)
Mar 14, 2024 12.00 12.21 11.25 11.62 29,384 -1.04(-8.23%)
Mar 13, 2024 13.50 13.69 12.24 12.67 24,331 -0.45(-3.43%)
Mar 12, 2024 12.24 13.88 12.15 13.12 38,931 +0.97(+7.96%)
Mar 11, 2024 13.39 13.39 11.74 12.15 53,465 -2.25(-15.62%)
Mar 08, 2024 13.16 15.00 12.75 14.40 89,884 +1.32(+10.09%)
Mar 07, 2024 12.00 13.12 12.22 13.08 21,989 +0.56(+4.49%)
Mar 06, 2024 12.53 13.48 12.11 12.52 30,543 -0.08(-0.65%)
Mar 05, 2024 12.15 12.72 11.89 12.60 30,241 +0.70(+5.86%)
Mar 04, 2024 11.89 12.52 11.25 11.90 40,199 +0.09(+0.76%)
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.