Skip to main content

Avenue Therapeutics Inc (NQ: ATXI )

0.1475 -0.0051 (-3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 77.85 82.05 77.25 78.15 2,146 -0.45(-0.57%)
Nov 29, 2018 79.05 79.50 77.47 78.60 1,238 +0.45(+0.58%)
Nov 28, 2018 78.15 81.00 77.40 78.15 2,468 +1.35(+1.76%)
Nov 27, 2018 78.45 80.70 75.60 76.80 6,438 -2.70(-3.40%)
Nov 26, 2018 84.00 86.10 79.08 79.50 6,462 -2.55(-3.11%)
Nov 23, 2018 79.50 84.30 79.50 82.05 966 +1.20(+1.48%)
Nov 21, 2018 80.85 80.85 80.85 0 +0.60(+0.75%)
Nov 20, 2018 84.00 84.00 77.25 80.25 9,043 -3.75(-4.46%)
Nov 19, 2018 88.50 90.00 79.50 84.00 18,797 +1.20(+1.45%)
Nov 16, 2018 75.45 84.30 75.15 82.80 14,273 +6.30(+8.24%)
Nov 15, 2018 75.60 77.25 69.90 76.50 11,343 +1.65(+2.20%)
Nov 14, 2018 68.25 75.00 65.85 74.85 17,588 +5.40(+7.78%)
Nov 13, 2018 75.00 80.70 63.00 69.45 65,752 +7.05(+11.30%)
Nov 12, 2018 67.50 67.50 62.40 62.40 2,449 -0.45(-0.72%)
Nov 09, 2018 61.80 62.85 55.65 62.85 1,626 +0.75(+1.21%)
Nov 08, 2018 61.65 62.10 57.45 62.10 836 +0.75(+1.22%)
Nov 07, 2018 57.75 62.25 53.25 61.35 2,299 +5.34(+9.53%)
Nov 06, 2018 52.80 59.55 51.90 56.01 859 +1.11(+2.02%)
Nov 05, 2018 55.65 57.00 54.00 54.90 1,279 -0.15(-0.27%)
Nov 02, 2018 52.80 56.92 52.80 55.05 533 +1.80(+3.38%)
Nov 01, 2018 50.35 56.85 50.35 53.25 1,362 +0.30(+0.57%)
Oct 31, 2018 51.15 57.00 49.20 52.95 6,087 +0.90(+1.73%)
Oct 30, 2018 50.55 52.05 48.90 52.05 2,811 +0.90(+1.76%)
Oct 29, 2018 51.15 52.80 48.90 51.15 2,454 -0.75(-1.45%)
Oct 26, 2018 49.65 52.80 49.05 51.90 3,186 +1.80(+3.59%)
Oct 25, 2018 48.90 52.50 48.90 50.10 2,059 +0.45(+0.91%)
Oct 24, 2018 52.50 57.30 48.75 49.65 460 -2.66(-5.08%)
Oct 23, 2018 51.15 54.30 51.00 52.31 743 +1.16(+2.26%)
Oct 22, 2018 53.70 57.60 51.15 51.15 2,002 -3.15(-5.80%)
Oct 19, 2018 56.10 58.65 51.30 54.30 3,846 -3.00(-5.24%)
Oct 18, 2018 52.95 58.11 51.06 57.30 4,959 +4.95(+9.46%)
Oct 17, 2018 51.00 54.48 49.50 52.35 4,031 +2.85(+5.76%)
Oct 16, 2018 51.90 59.25 48.90 49.50 11,880 -3.00(-5.71%)
Oct 15, 2018 55.95 56.97 50.25 52.50 10,313 -2.85(-5.15%)
Oct 12, 2018 49.50 67.05 45.60 55.35 61,966 +4.80(+9.50%)
Oct 11, 2018 31.50 82.50 31.50 50.55 88,061 +19.05(+60.48%)
Oct 10, 2018 37.50 39.60 31.21 31.50 1,114 -6.00(-16.00%)
Oct 09, 2018 37.20 38.12 37.20 37.50 174 +2.10(+5.93%)
Oct 08, 2018 39.00 41.10 35.40 35.40 1,503 -1.05(-2.88%)
Oct 05, 2018 38.70 42.00 36.00 36.45 3,820 -1.57(-4.14%)
Oct 04, 2018 37.39 38.70 37.39 38.02 94 +0.38(+1.00%)
Oct 03, 2018 37.95 38.40 37.50 37.65 639 +0.15(+0.40%)
Oct 02, 2018 39.75 40.20 36.75 37.50 953 -3.90(-9.42%)
Oct 01, 2018 43.20 43.80 39.90 41.40 909 -0.90(-2.13%)
Sep 28, 2018 41.85 44.70 40.05 42.30 1,126 -1.54(-3.50%)
Sep 27, 2018 43.50 45.00 43.50 43.84 235 -1.91(-4.18%)
Sep 26, 2018 48.60 48.60 45.75 45.75 482 -3.15(-6.44%)
Sep 25, 2018 49.50 52.95 47.10 48.90 975 -0.15(-0.31%)
Sep 24, 2018 50.40 50.40 45.30 49.05 484 -2.25(-4.39%)
Sep 21, 2018 52.35 52.65 48.00 51.30 1,086 +0.15(+0.29%)
Sep 20, 2018 48.90 51.75 48.08 51.15 166 +2.10(+4.28%)
Sep 19, 2018 51.90 53.40 42.30 49.05 692 -3.90(-7.37%)
Sep 18, 2018 42.00 52.95 35.70 52.95 1,758 +11.70(+28.36%)
Sep 17, 2018 48.00 51.60 39.75 41.25 3,243 -8.25(-16.67%)
Sep 14, 2018 46.05 52.80 46.05 49.50 586 +1.35(+2.80%)
Sep 13, 2018 51.30 52.65 44.70 48.15 2,375 -0.75(-1.53%)
Sep 12, 2018 50.40 51.30 48.75 48.90 1,054 -1.80(-3.55%)
Sep 11, 2018 51.15 52.80 50.25 50.70 615 +0.45(+0.90%)
Sep 10, 2018 51.30 52.65 49.80 50.25 501 -2.25(-4.29%)
Sep 07, 2018 52.20 53.85 50.85 52.50 1,193 -1.05(-1.96%)
Sep 06, 2018 53.55 53.55 51.75 53.55 514 -0.45(-0.83%)
Sep 05, 2018 53.25 55.35 53.25 54.00 317 -1.50(-2.70%)
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.