Skip to main content

Aerovate Therapeutics Inc (NQ: AVTE )

2.050 +0.060 (+3.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.030 2.060 1.990 2.050 204,228 +0.06(+3.02%)
Oct 03, 2024 2.110 2.110 1.950 1.990 168,943 -0.08(-3.86%)
Oct 02, 2024 2.070 2.100 2.030 2.070 90,421 +0.00(+0.00%)
Oct 01, 2024 2.070 2.130 1.980 2.070 134,023 -0.02(-0.96%)
Sep 30, 2024 2.050 2.111 2.030 2.090 76,097 +0.03(+1.46%)
Sep 27, 2024 2.070 2.110 2.050 2.060 133,514 -0.02(-0.96%)
Sep 26, 2024 1.980 2.080 1.923 2.080 154,364 +0.11(+5.58%)
Sep 25, 2024 1.960 1.985 1.920 1.970 278,579 +0.01(+0.77%)
Sep 24, 2024 1.950 1.980 1.900 1.955 338,696 +0.07(+3.44%)
Sep 23, 2024 1.920 1.920 1.840 1.890 237,660 -0.01(-0.53%)
Sep 20, 2024 1.970 1.990 1.900 1.900 501,021 -0.08(-4.04%)
Sep 19, 2024 1.960 2.000 1.880 1.980 242,869 +0.07(+3.66%)
Sep 18, 2024 1.880 2.000 1.880 1.910 236,965 +0.00(+0.00%)
Sep 17, 2024 1.920 1.961 1.880 1.910 226,683 +0.00(+0.00%)
Sep 16, 2024 1.900 1.950 1.875 1.910 160,317 +0.01(+0.53%)
Sep 13, 2024 1.890 1.970 1.885 1.900 255,293 +0.02(+1.06%)
Sep 12, 2024 1.940 1.940 1.870 1.880 153,532 -0.04(-2.08%)
Sep 11, 2024 1.900 1.935 1.850 1.920 206,958 +0.03(+1.59%)
Sep 10, 2024 1.910 1.940 1.870 1.890 157,848 -0.03(-1.56%)
Sep 09, 2024 1.860 1.955 1.860 1.920 114,080 +0.02(+1.05%)
Sep 06, 2024 1.920 1.965 1.850 1.900 170,654 -0.04(-2.06%)
Sep 05, 2024 1.870 1.940 1.860 1.940 434,093 +0.04(+2.11%)
Sep 04, 2024 1.850 1.900 1.830 1.900 163,699 +0.04(+2.15%)
Sep 03, 2024 1.910 1.970 1.830 1.860 204,823 -0.07(-3.63%)
Aug 30, 2024 1.850 1.930 1.815 1.930 191,004 +0.08(+4.32%)
Aug 29, 2024 1.880 1.920 1.840 1.850 231,504 -0.01(-0.54%)
Aug 28, 2024 1.850 1.870 1.815 1.860 165,232 -0.02(-1.06%)
Aug 27, 2024 1.950 1.950 1.850 1.880 145,906 -0.07(-3.59%)
Aug 26, 2024 1.870 1.960 1.850 1.950 434,550 +0.08(+4.28%)
Aug 23, 2024 1.900 1.910 1.830 1.870 175,929 +0.03(+1.63%)
Aug 22, 2024 1.910 1.927 1.825 1.840 132,263 -0.04(-2.13%)
Aug 21, 2024 1.830 1.890 1.830 1.880 184,984 +0.06(+3.30%)
Aug 20, 2024 1.840 1.860 1.780 1.820 81,491 -0.02(-1.09%)
Aug 19, 2024 1.800 1.860 1.780 1.840 186,774 +0.06(+3.37%)
Aug 16, 2024 1.790 1.830 1.730 1.780 144,504 -0.01(-0.56%)
Aug 15, 2024 1.770 1.860 1.730 1.790 142,818 +0.07(+4.07%)
Aug 14, 2024 1.750 1.760 1.675 1.720 96,228 -0.03(-1.71%)
Aug 13, 2024 1.710 1.770 1.700 1.750 204,643 +0.03(+1.74%)
Aug 12, 2024 1.690 1.730 1.650 1.720 171,823 +0.03(+1.78%)
Aug 09, 2024 1.710 1.740 1.635 1.690 354,464 -0.01(-0.59%)
Aug 08, 2024 1.670 1.710 1.631 1.700 255,591 +0.03(+1.80%)
Aug 07, 2024 1.670 1.680 1.620 1.670 391,208 +0.03(+1.83%)
Aug 06, 2024 1.630 1.720 1.610 1.640 406,761 +0.00(+0.00%)
Aug 05, 2024 1.620 1.710 1.610 1.640 423,307 -0.09(-5.20%)
Aug 02, 2024 1.720 1.800 1.684 1.730 287,648 -0.06(-3.35%)
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.