Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	23.56	24.14	21.55	22.63	79,086	-0.94(-3.99%)
Dec 28, 2023	24.22	24.22	22.36	23.57	103,514	-0.68(-2.80%)
Dec 27, 2023	23.51	24.50	23.12	24.25	81,205	+1.05(+4.53%)
Dec 26, 2023	21.22	23.36	20.98	23.20	86,449	+2.28(+10.90%)
Dec 22, 2023	20.44	22.14	20.44	20.92	67,670	+0.80(+3.98%)
Dec 21, 2023	18.95	20.88	18.95	20.12	63,878	+1.47(+7.88%)
Dec 20, 2023	19.35	20.74	18.60	18.65	55,582	-0.72(-3.72%)
Dec 19, 2023	17.00	19.38	17.00	19.37	60,912	+2.37(+13.94%)
Dec 18, 2023	18.01	19.38	16.94	17.00	222,225	-1.00(-5.56%)
Dec 15, 2023	19.84	19.84	17.73	18.00	345,641	-1.52(-7.79%)
Dec 14, 2023	19.50	20.25	18.89	19.52	209,438	+0.38(+1.99%)
Dec 13, 2023	16.74	19.50	16.74	19.14	123,960	+2.48(+14.89%)
Dec 12, 2023	16.55	17.06	15.88	16.66	39,993	+0.04(+0.24%)
Dec 11, 2023	17.03	17.07	16.59	16.62	28,224	-0.42(-2.46%)
Dec 08, 2023	16.82	17.58	16.49	17.04	69,047	+0.39(+2.34%)
Dec 07, 2023	16.40	16.73	15.85	16.65	41,452	+0.42(+2.59%)
Dec 06, 2023	16.08	16.43	15.71	16.23	58,722	+0.11(+0.68%)
Dec 05, 2023	16.48	16.55	16.05	16.12	40,960	-0.46(-2.77%)
Dec 04, 2023	15.98	17.02	15.98	16.58	41,472	+0.42(+2.60%)
Dec 01, 2023	15.85	16.45	15.36	16.16	105,053	+0.45(+2.86%)
Nov 30, 2023	16.00	16.17	15.44	15.71	244,663	-0.25(-1.57%)
Nov 29, 2023	16.05	16.64	15.88	15.96	62,695	+0.02(+0.13%)
Nov 28, 2023	16.00	16.23	15.41	15.94	78,563	-0.05(-0.31%)
Nov 27, 2023	15.68	16.67	15.68	15.99	93,365	+0.10(+0.63%)
Nov 24, 2023	15.40	16.13	15.03	15.89	26,991	+0.61(+3.99%)
Nov 22, 2023	14.76	15.47	14.74	15.28	66,571	+0.78(+5.38%)
Nov 21, 2023	14.25	14.81	14.13	14.50	43,000	-0.01(-0.07%)
Nov 20, 2023	14.09	14.72	14.09	14.51	41,619	+0.02(+0.14%)
Nov 17, 2023	13.99	14.59	13.50	14.49	74,730	+0.59(+4.24%)
Nov 16, 2023	14.59	14.89	13.69	13.90	77,861	-0.67(-4.60%)
Nov 15, 2023	14.44	14.80	13.91	14.57	79,349	+0.42(+2.97%)
Nov 14, 2023	13.29	14.20	12.58	14.15	131,216	+1.83(+14.85%)
Nov 13, 2023	11.27	12.63	11.10	12.32	141,911	+0.96(+8.45%)
Nov 10, 2023	10.72	11.75	10.55	11.36	53,079	+0.36(+3.27%)
Nov 09, 2023	11.60	11.66	10.65	11.00	54,673	-0.70(-5.98%)
Nov 08, 2023	12.29	12.30	10.93	11.70	56,509	-0.54(-4.41%)
Nov 07, 2023	11.66	12.25	11.33	12.24	71,787	+0.82(+7.18%)
Nov 06, 2023	11.62	12.36	11.12	11.42	57,447	-0.05(-0.44%)
Nov 03, 2023	11.38	11.95	10.99	11.47	72,364	+0.38(+3.47%)
Nov 02, 2023	10.86	11.33	10.51	11.09	117,647	+0.45(+4.18%)
Nov 01, 2023	10.42	10.90	9.955	10.64	49,321	+0.03(+0.28%)
Oct 31, 2023	10.09	10.64	10.09	10.61	43,490	+0.63(+6.31%)
Oct 30, 2023	9.410	10.07	9.410	9.980	55,251	+0.40(+4.18%)
Oct 27, 2023	10.00	10.03	9.420	9.580	67,199	-0.47(-4.68%)
Oct 26, 2023	9.800	10.47	9.680	10.05	59,927	+0.09(+0.90%)
Oct 25, 2023	11.04	11.21	9.860	9.960	67,546	-1.19(-10.67%)
Oct 24, 2023	10.98	11.67	10.98	11.15	50,019	+0.12(+1.09%)
Oct 23, 2023	11.13	11.44	10.52	11.03	52,657	-0.10(-0.90%)
Oct 20, 2023	11.40	11.93	11.07	11.13	43,617	-0.24(-2.11%)
Oct 19, 2023	11.32	11.71	11.01	11.37	43,573	+0.01(+0.09%)
Oct 18, 2023	11.09	11.50	11.09	11.36	48,482	+0.11(+0.98%)
Oct 17, 2023	10.67	11.32	10.67	11.25	75,005	+0.59(+5.53%)
Oct 16, 2023	10.97	11.27	10.54	10.66	84,657	-0.34(-3.09%)
Oct 13, 2023	10.80	11.56	10.62	11.00	59,681	+0.26(+2.42%)
Oct 12, 2023	11.81	11.95	10.51	10.74	218,749	-1.25(-10.43%)
Oct 11, 2023	12.87	13.11	11.94	11.99	72,925	-0.70(-5.52%)
Oct 10, 2023	12.99	13.13	12.32	12.69	126,926	-0.31(-2.38%)
Oct 09, 2023	13.23	13.23	12.68	13.00	87,139	-0.43(-3.20%)
Oct 06, 2023	13.39	13.81	13.22	13.43	54,456	-0.20(-1.47%)
Oct 05, 2023	13.51	13.81	13.27	13.63	123,668	+0.21(+1.56%)
Oct 04, 2023	13.42	13.69	13.05	13.42	36,665	+0.08(+0.60%)
Oct 03, 2023	13.19	13.66	12.67	13.34	83,605	+0.06(+0.45%)
Oct 02, 2023	13.58	13.72	13.11	13.28	176,186	-0.29(-2.14%)
Sep 29, 2023	13.67	13.82	13.19	13.57	34,667	-0.14(-1.02%)
Sep 28, 2023	13.97	13.97	13.43	13.71	31,563	+0.09(+0.66%)
Sep 27, 2023	13.01	13.73	13.01	13.62	29,342	+0.52(+3.97%)
Sep 26, 2023	12.98	13.35	12.98	13.10	110,986	-0.09(-0.68%)
Sep 25, 2023	13.35	13.20	12.98	13.19	65,295	-0.17(-1.27%)
Sep 22, 2023	13.04	13.43	12.86	13.36	58,626	+0.46(+3.57%)
Sep 21, 2023	13.01	13.03	12.29	12.90	86,283	-0.15(-1.15%)
Sep 20, 2023	13.68	13.68	12.65	13.05	94,618	-0.42(-3.12%)
Sep 19, 2023	13.70	13.76	13.10	13.47	70,678	+0.02(+0.15%)
Sep 18, 2023	13.17	13.76	12.97	13.45	56,077	+0.30(+2.28%)
Sep 15, 2023	13.91	13.96	12.87	13.15	256,076	-0.87(-6.21%)
Sep 14, 2023	13.73	14.28	13.54	14.02	87,087	+0.36(+2.64%)
Sep 13, 2023	13.63	14.02	13.63	13.66	52,976	-0.13(-0.94%)
Sep 12, 2023	13.47	13.93	13.23	13.79	52,955	+0.46(+3.45%)
Sep 11, 2023	13.81	13.93	13.29	13.33	42,854	-0.36(-2.63%)
Sep 08, 2023	14.07	14.23	13.49	13.69	49,854	-0.37(-2.63%)
Sep 07, 2023	15.01	15.01	14.05	14.06	40,023	-0.94(-6.27%)
Sep 06, 2023	15.29	15.29	14.67	15.00	70,291	-0.19(-1.25%)
Sep 05, 2023	15.40	15.74	15.04	15.19	77,949	-0.51(-3.25%)
Sep 01, 2023	15.95	16.22	15.26	15.70	40,921	-0.19(-1.20%)
Aug 31, 2023	16.00	16.80	15.84	15.89	93,844	-0.11(-0.69%)
Aug 30, 2023	15.68	16.44	15.68	16.00	44,163	+0.02(+0.13%)
Aug 29, 2023	15.68	16.51	15.64	15.98	35,812	+0.58(+3.77%)
Aug 28, 2023	15.46	16.08	15.34	15.40	47,273	+0.05(+0.33%)
Aug 25, 2023	15.72	15.88	15.19	15.35	45,867	-0.26(-1.67%)
Aug 24, 2023	15.00	15.80	14.90	15.61	61,792	+0.50(+3.31%)
Aug 23, 2023	15.36	15.53	14.99	15.11	57,002	-0.14(-0.92%)
Aug 22, 2023	14.72	15.30	14.62	15.25	75,977	+0.75(+5.17%)
Aug 21, 2023	14.39	14.62	14.17	14.50	83,712	+0.11(+0.76%)
Aug 18, 2023	14.70	15.22	14.36	14.39	78,854	-0.49(-3.29%)
Aug 17, 2023	15.07	15.40	14.79	14.88	91,559	-0.10(-0.67%)
Aug 16, 2023	14.95	15.10	14.68	14.98	101,854	+0.20(+1.35%)
Aug 15, 2023	15.00	15.42	13.80	14.78	121,789	-0.17(-1.14%)
Aug 14, 2023	14.98	15.71	14.01	14.95	101,896	-0.36(-2.35%)
Aug 11, 2023	15.06	15.34	14.80	15.31	41,380	+0.23(+1.53%)
Aug 10, 2023	15.44	15.64	14.87	15.08	20,559	-0.42(-2.71%)
Aug 09, 2023	15.22	15.74	15.14	15.50	66,238	+0.16(+1.04%)
Aug 08, 2023	15.27	15.74	14.96	15.34	60,455	+0.07(+0.46%)
Aug 07, 2023	16.47	16.47	15.17	15.27	150,587	-1.08(-6.61%)
Aug 04, 2023	16.49	16.71	16.21	16.35	108,049	-0.14(-0.85%)
Aug 03, 2023	16.51	16.91	15.89	16.49	46,968	-0.04(-0.24%)
Aug 02, 2023	16.56	16.85	16.36	16.53	152,690	-0.24(-1.43%)
Aug 01, 2023	16.84	17.02	16.33	16.77	72,483	-0.68(-3.90%)
Jul 31, 2023	17.47	17.69	16.71	17.45	28,544	+0.04(+0.23%)
Jul 28, 2023	16.87	18.29	16.49	17.41	58,965	+0.81(+4.88%)
Jul 27, 2023	17.03	17.28	16.34	16.60	43,305	-0.12(-0.72%)
Jul 26, 2023	16.60	16.88	16.50	16.72	21,653	+0.14(+0.84%)
Jul 25, 2023	16.50	17.22	16.35	16.58	35,620	-0.41(-2.41%)
Jul 24, 2023	16.94	17.09	16.05	16.99	49,791	+0.00(+0.00%)
Jul 21, 2023	16.40	17.16	16.05	16.99	51,011	+0.71(+4.36%)
Jul 20, 2023	16.14	16.69	15.78	16.28	91,028	+0.07(+0.43%)
Jul 19, 2023	15.71	17.47	15.70	16.21	63,819	+0.38(+2.40%)
Jul 18, 2023	16.23	16.90	15.47	15.83	49,557	-0.46(-2.82%)
Jul 17, 2023	18.03	18.55	15.96	16.29	68,708	-1.96(-10.74%)
Jul 14, 2023	18.70	19.09	18.02	18.25	27,109	-0.63(-3.34%)
Jul 13, 2023	18.45	18.96	18.37	18.88	21,732	+0.51(+2.78%)
Jul 12, 2023	18.23	18.65	17.94	18.37	122,730	+0.44(+2.45%)
Jul 11, 2023	18.19	18.98	17.79	17.93	99,974	-0.15(-0.83%)
Jul 10, 2023	17.47	18.77	17.46	18.08	83,817	+0.71(+4.09%)
Jul 07, 2023	16.75	17.50	16.55	17.37	134,658	+0.84(+5.08%)
Jul 06, 2023	16.68	17.26	16.15	16.53	61,684	-0.49(-2.88%)
Jul 05, 2023	18.17	18.17	16.97	17.02	27,183	-1.42(-7.70%)
Jul 03, 2023	17.13	18.62	17.13	18.44	40,277	+1.29(+7.52%)
Jun 30, 2023	16.04	17.28	15.70	17.15	138,919	+1.17(+7.32%)
Jun 29, 2023	16.06	16.77	15.79	15.98	32,312	-0.17(-1.05%)
Jun 28, 2023	15.60	16.25	15.00	16.15	92,190	+0.52(+3.33%)
Jun 27, 2023	16.55	16.77	15.44	15.63	68,746	-0.98(-5.90%)
Jun 26, 2023	16.00	16.82	15.98	16.61	57,890	+0.61(+3.81%)
Jun 23, 2023	16.04	16.36	15.57	16.00	672,767	-0.17(-1.05%)
Jun 22, 2023	16.62	16.62	16.00	16.17	32,457	-0.53(-3.17%)
Jun 21, 2023	16.16	16.75	15.85	16.70	52,216	+0.30(+1.83%)
Jun 20, 2023	16.54	16.89	15.72	16.40	79,345	-0.10(-0.61%)
Jun 16, 2023	17.33	17.33	16.26	16.50	53,245	-0.40(-2.37%)
Jun 15, 2023	17.07	17.13	16.71	16.90	91,127	-5.05(-23.01%)
May 08, 2023	21.83	23.18	21.12	21.95	51,950	-0.06(-0.27%)
May 05, 2023	21.15	22.14	20.22	22.01	50,869	+1.04(+4.96%)
May 04, 2023	21.64	21.64	18.56	20.97	60,485	-0.77(-3.54%)
May 03, 2023	20.79	22.60	20.66	21.74	169,741	+0.99(+4.77%)
May 02, 2023	21.15	23.43	20.75	20.75	80,030	-0.40(-1.89%)
May 01, 2023	20.62	21.27	20.05	21.15	232,712	+0.18(+0.86%)
Apr 28, 2023	21.16	21.34	20.37	20.97	56,561	-0.29(-1.36%)
Apr 27, 2023	19.00	21.41	19.00	21.26	130,665	+2.38(+12.61%)
Apr 26, 2023	18.74	19.11	18.40	18.88	30,168	+0.11(+0.59%)
Apr 25, 2023	19.33	20.16	17.88	18.77	114,732	-0.67(-3.45%)
Apr 24, 2023	17.67	19.65	17.67	19.44	50,996	-0.07(-0.36%)
Apr 21, 2023	18.27	20.83	18.27	19.51	65,051	+1.20(+6.55%)
Apr 20, 2023	18.02	18.58	18.00	18.31	48,792	+0.15(+0.83%)
Apr 19, 2023	18.32	18.47	17.60	18.16	35,975	-0.24(-1.30%)
Apr 18, 2023	18.15	18.56	17.85	18.40	63,650	+0.25(+1.38%)
Apr 17, 2023	17.00	18.33	17.00	18.15	57,853	+1.26(+7.46%)
Apr 14, 2023	18.12	18.16	16.20	16.89	107,906	-1.15(-6.37%)
Apr 13, 2023	17.91	18.77	17.61	18.04	47,728	+0.05(+0.28%)
Apr 12, 2023	19.07	19.07	17.70	17.99	36,272	-0.76(-4.05%)
Apr 11, 2023	18.08	19.20	17.82	18.75	71,838	+0.61(+3.36%)
Apr 10, 2023	18.22	18.25	17.02	18.14	74,345	-0.14(-0.77%)
Apr 06, 2023	18.28	18.61	17.50	18.28	100,927	-0.27(-1.46%)
Apr 05, 2023	18.90	19.51	17.63	18.55	55,800	-0.34(-1.80%)
Apr 04, 2023	19.66	19.66	17.80	18.89	119,995	-0.61(-3.13%)
Apr 03, 2023	20.20	21.00	18.32	19.50	131,301	-0.67(-3.32%)
Mar 31, 2023	19.16	20.66	19.16	20.17	207,621	+0.87(+4.51%)
Mar 30, 2023	19.50	19.91	17.49	19.30	88,114	+0.01(+0.05%)
Mar 29, 2023	19.81	19.81	17.61	19.29	91,760	+0.12(+0.63%)
Mar 28, 2023	20.93	21.36	18.27	19.17	50,981	-1.84(-8.76%)
Mar 27, 2023	21.06	22.14	20.59	21.01	51,921	-0.10(-0.47%)
Mar 24, 2023	21.45	21.45	20.41	21.11	90,636	-0.56(-2.58%)
Mar 23, 2023	21.08	21.67	20.41	21.67	45,932	+0.59(+2.80%)
Mar 22, 2023	22.20	22.20	20.75	21.08	57,116	-1.05(-4.74%)
Mar 21, 2023	20.99	22.93	20.79	22.13	36,820	+1.36(+6.55%)
Mar 20, 2023	20.04	21.05	19.87	20.77	65,916	+0.78(+3.90%)
Mar 17, 2023	21.32	21.56	19.48	19.99	105,498	-1.33(-6.24%)
Mar 16, 2023	21.74	23.57	20.90	21.32	29,752	-0.66(-3.00%)
Mar 15, 2023	22.33	22.73	20.70	21.98	155,479	-0.91(-3.98%)
Mar 14, 2023	22.58	23.24	21.83	22.89	36,895	+0.90(+4.09%)
Mar 13, 2023	21.57	22.59	20.98	21.99	25,390	+0.08(+0.37%)
Mar 10, 2023	22.50	22.50	20.73	21.91	58,706	-0.47(-2.10%)
Mar 09, 2023	23.94	24.36	22.00	22.38	201,849	-1.91(-7.86%)
Mar 08, 2023	23.08	24.95	23.08	24.29	73,358	+1.26(+5.47%)
Mar 07, 2023	24.10	24.48	22.68	23.03	20,053	-0.87(-3.64%)
Mar 06, 2023	24.96	24.96	23.21	23.90	65,474	-1.24(-4.93%)
Mar 03, 2023	23.34	25.43	22.81	25.14	47,688	+1.72(+7.34%)
Mar 02, 2023	22.25	23.52	22.00	23.42	51,679	+0.95(+4.23%)
Mar 01, 2023	25.67	25.90	22.47	22.47	57,510	-2.10(-8.55%)
Feb 28, 2023	24.41	24.86	23.82	24.57	43,681	+0.11(+0.45%)
Feb 27, 2023	25.66	25.70	24.02	24.46	35,893	-0.83(-3.28%)
Feb 24, 2023	23.77	25.35	23.77	25.29	132,481	+0.13(+0.52%)
Feb 23, 2023	25.69	26.32	24.62	25.16	127,502	-0.39(-1.53%)
Feb 22, 2023	27.09	28.30	25.45	25.55	26,115	-1.57(-5.79%)
Feb 21, 2023	27.32	28.43	26.39	27.12	50,077	-0.58(-2.09%)
Feb 17, 2023	27.03	28.31	25.99	27.70	31,024	+0.91(+3.40%)
Feb 16, 2023	26.34	27.16	25.55	26.79	39,266	+0.42(+1.59%)
Feb 15, 2023	23.73	26.51	23.73	26.37	36,793	+1.87(+7.63%)
Feb 14, 2023	24.00	25.53	23.71	24.50	28,069	+0.90(+3.81%)
Feb 13, 2023	24.05	24.16	23.14	23.60	36,259	-0.50(-2.07%)
Feb 10, 2023	24.17	24.27	23.21	24.10	42,762	-0.06(-0.25%)
Feb 09, 2023	25.70	25.70	23.17	24.16	75,069	-1.41(-5.51%)
Feb 08, 2023	25.83	26.47	25.18	25.57	33,335	+0.00(+0.00%)
Feb 07, 2023	25.34	25.87	24.04	25.57	59,375	+0.57(+2.28%)
Feb 06, 2023	24.13	25.45	23.73	25.00	75,632	+0.49(+2.00%)
Feb 03, 2023	23.86	24.96	23.60	24.51	53,559	+0.12(+0.49%)
Feb 02, 2023	23.62	24.62	22.98	24.39	356,776	+1.35(+5.86%)
Feb 01, 2023	22.67	23.49	21.48	23.04	1,381,691	+0.19(+0.83%)
Jan 31, 2023	23.76	24.23	22.59	22.85	29,503	-0.84(-3.55%)
Jan 30, 2023	23.68	24.45	22.98	23.69	36,535	-0.02(-0.08%)
Jan 27, 2023	22.96	24.27	21.55	23.71	205,364	+0.63(+2.73%)
Jan 26, 2023	24.19	24.38	22.35	23.08	76,237	-0.91(-3.79%)
Jan 25, 2023	23.50	24.49	22.62	23.99	59,523	+0.37(+1.57%)
Jan 24, 2023	22.86	23.80	21.51	23.62	50,874	+0.52(+2.25%)
Jan 23, 2023	23.88	24.00	21.73	23.10	37,041	-0.78(-3.27%)
Jan 20, 2023	23.90	24.45	23.03	23.88	67,658	+0.44(+1.88%)
Jan 19, 2023	23.45	23.75	23.29	23.44	39,337	-0.41(-1.72%)
Jan 18, 2023	25.08	26.20	23.21	23.85	109,163	-1.09(-4.37%)
Jan 17, 2023	24.65	25.11	23.21	24.94	106,446	-0.11(-0.44%)
Jan 13, 2023	23.14	25.10	22.75	25.05	66,550	+1.57(+6.69%)
Jan 12, 2023	25.32	26.00	22.62	23.48	181,711	-1.82(-7.19%)
Jan 11, 2023	25.89	27.39	24.95	25.30	95,356	-0.69(-2.65%)
Jan 10, 2023	24.62	26.64	24.62	25.99	81,000	+1.09(+4.38%)
Jan 09, 2023	25.79	26.22	23.90	24.90	123,855	-0.74(-2.89%)
Jan 06, 2023	27.11	27.45	25.06	25.64	120,337	-1.23(-4.58%)
Jan 05, 2023	26.26	26.93	26.21	26.87	68,516	-0.03(-0.11%)
Jan 04, 2023	26.21	27.48	26.21	26.90	96,485	-0.13(-0.48%)

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.

Aerovate Therapeutics Inc (NQ: AVTE )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Aerovate Therapeutics Inc (NQ: AVTE )

Historical Prices

Sections

Services