Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

3.560 -0.080 (-2.20%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 3.490 3.650 3.400 3.640 117,091 +0.19(+5.51%)
Jul 22, 2024 3.500 3.500 3.320 3.450 12,121 +0.00(+0.00%)
Jul 19, 2024 3.490 3.630 3.450 3.450 15,760 +0.02(+0.73%)
Jul 18, 2024 3.430 3.691 3.370 3.425 14,856 -0.11(-3.02%)
Jul 17, 2024 3.570 3.610 3.450 3.532 11,921 -0.08(-2.17%)
Jul 16, 2024 3.490 3.760 3.383 3.610 114,282 +0.12(+3.44%)
Jul 15, 2024 3.500 3.590 3.350 3.490 35,590 +0.01(+0.29%)
Jul 12, 2024 3.550 3.590 3.460 3.480 11,567 -0.02(-0.57%)
Jul 11, 2024 3.480 3.600 3.350 3.500 30,699 +0.06(+1.74%)
Jul 10, 2024 3.580 3.580 3.409 3.440 9,336 +0.02(+0.50%)
Jul 09, 2024 3.460 3.573 3.330 3.423 39,480 +0.01(+0.24%)
Jul 08, 2024 3.400 3.640 3.310 3.415 79,058 +0.07(+2.08%)
Jul 05, 2024 3.390 3.460 3.210 3.345 15,422 -0.06(-1.91%)
Jul 03, 2024 3.430 3.460 3.255 3.410 15,313 +0.00(+0.00%)
Jul 02, 2024 3.530 3.526 3.340 3.410 15,582 +0.01(+0.29%)
Jul 01, 2024 3.570 3.590 3.400 3.400 22,243 -0.10(-2.86%)
Jun 28, 2024 3.650 3.790 3.500 3.500 49,885 -0.08(-2.23%)
Jun 27, 2024 3.660 3.772 3.552 3.580 16,028 -0.09(-2.45%)
Jun 26, 2024 3.510 3.720 3.500 3.670 19,451 +0.09(+2.51%)
Jun 25, 2024 3.700 3.800 3.530 3.580 50,013 -0.10(-2.72%)
Jun 24, 2024 3.750 3.750 3.500 3.680 19,326 +0.32(+9.52%)
Jun 21, 2024 3.450 3.700 3.360 3.360 20,623 -0.06(-1.75%)
Jun 20, 2024 3.500 3.810 3.420 3.420 19,969 -0.21(-5.79%)
Jun 18, 2024 3.510 3.630 3.300 3.630 13,704 +0.07(+1.97%)
Jun 17, 2024 3.750 3.790 3.400 3.560 24,992 -0.15(-4.04%)
Jun 14, 2024 3.480 3.745 3.250 3.710 24,656 +0.31(+9.12%)
Jun 13, 2024 3.390 3.480 3.364 3.400 2,712 -0.08(-2.44%)
Jun 12, 2024 3.310 3.490 3.290 3.485 12,826 +0.05(+1.60%)
Jun 11, 2024 3.460 3.500 3.283 3.430 11,134 +0.04(+1.18%)
Jun 10, 2024 3.370 3.558 3.270 3.390 13,486 +0.01(+0.30%)
Jun 07, 2024 3.690 3.690 3.340 3.380 61,515 -0.22(-6.11%)
Jun 06, 2024 3.800 3.820 3.600 3.600 23,247 -0.21(-5.51%)
Jun 05, 2024 3.670 3.860 3.665 3.810 12,004 +0.06(+1.60%)
Jun 04, 2024 3.880 3.880 3.610 3.750 13,128 -0.03(-0.79%)
Jun 03, 2024 3.350 3.979 3.300 3.780 62,207 +0.34(+9.88%)
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%)
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.