Skip to main content

Aerovate Therapeutics Inc (NQ: AVTE )

27.38 -1.12 (-3.93%)
Streaming Delayed Price Updated: 1:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 27.39 29.36 25.62 28.50 922,346 +2.85(+11.11%)
Mar 26, 2024 26.55 27.32 24.27 25.65 271,347 -1.30(-4.82%)
Mar 25, 2024 26.51 28.39 26.26 26.95 224,601 +1.17(+4.54%)
Mar 22, 2024 26.00 26.78 25.40 25.78 90,513 -0.22(-0.85%)
Mar 21, 2024 26.19 27.00 25.68 26.00 188,579 +0.11(+0.42%)
Mar 20, 2024 25.61 27.34 25.36 25.89 102,945 +0.17(+0.66%)
Mar 19, 2024 26.07 26.96 25.07 25.72 100,094 -0.67(-2.54%)
Mar 18, 2024 26.75 27.11 25.23 26.39 191,434 -0.31(-1.16%)
Mar 15, 2024 24.41 27.37 24.41 26.70 105,613 +2.41(+9.92%)
Mar 14, 2024 26.87 26.87 23.95 24.29 75,160 -2.69(-9.97%)
Mar 13, 2024 24.17 27.82 23.06 26.98 104,171 +2.84(+11.76%)
Mar 12, 2024 24.67 25.20 23.27 24.14 302,231 -0.63(-2.54%)
Mar 11, 2024 26.35 26.35 24.12 24.77 124,970 -1.75(-6.60%)
Mar 08, 2024 24.50 27.20 23.52 26.52 105,084 +2.12(+8.69%)
Mar 07, 2024 24.13 25.85 23.46 24.40 143,654 +0.53(+2.22%)
Mar 06, 2024 22.36 24.10 22.36 23.87 42,700 +1.03(+4.51%)
Mar 05, 2024 22.11 23.22 22.06 22.84 44,281 +0.35(+1.56%)
Mar 04, 2024 23.96 23.96 22.42 22.49 51,022 -1.34(-5.62%)
Mar 01, 2024 23.11 24.24 22.20 23.83 108,483 +0.75(+3.25%)
Feb 29, 2024 23.75 24.16 22.33 23.08 51,996 -0.01(-0.04%)
Feb 28, 2024 23.43 24.19 22.22 23.09 51,375 -0.68(-2.86%)
Feb 27, 2024 21.21 24.49 19.99 23.77 163,560 +3.03(+14.61%)
Feb 26, 2024 19.36 21.63 18.08 20.74 70,687 +1.11(+5.65%)
Feb 23, 2024 18.81 20.10 18.81 19.63 96,265 +0.81(+4.30%)
Feb 22, 2024 18.62 19.20 18.39 18.82 95,812 -0.03(-0.16%)
Feb 21, 2024 18.69 19.44 18.11 18.85 184,675 +0.05(+0.27%)
Feb 20, 2024 20.47 21.01 18.04 18.80 219,186 -2.11(-10.09%)
Feb 16, 2024 21.62 22.28 20.81 20.91 80,254 -0.73(-3.37%)
Feb 15, 2024 19.49 21.69 18.47 21.64 65,784 +2.39(+12.42%)
Feb 14, 2024 19.38 19.86 18.08 19.25 43,059 +0.25(+1.32%)
Feb 13, 2024 19.43 20.35 18.69 19.00 90,466 -1.40(-6.86%)
Feb 12, 2024 21.00 22.20 20.09 20.40 91,608 -1.05(-4.90%)
Feb 09, 2024 20.34 22.20 20.34 21.45 88,185 +0.92(+4.48%)
Feb 08, 2024 20.81 22.00 18.99 20.53 61,240 -0.06(-0.29%)
Feb 07, 2024 19.98 21.06 19.51 20.59 52,401 +0.62(+3.10%)
Feb 06, 2024 17.95 20.23 17.95 19.97 50,628 +1.83(+10.09%)
Feb 05, 2024 17.44 18.50 16.95 18.14 53,519 +0.19(+1.06%)
Feb 02, 2024 18.27 18.48 16.74 17.95 140,816 -0.74(-3.96%)
Feb 01, 2024 19.28 19.50 18.25 18.69 62,916 -0.62(-3.21%)
Jan 31, 2024 19.00 20.64 18.82 19.31 70,545 +0.48(+2.58%)
Jan 30, 2024 17.87 19.07 17.87 18.82 56,646 +0.73(+4.03%)
Jan 29, 2024 17.71 18.33 17.41 18.09 97,949 +0.41(+2.35%)
Jan 26, 2024 18.50 19.00 17.05 17.68 183,280 -0.67(-3.65%)
Jan 25, 2024 19.36 19.99 18.01 18.35 705,897 -0.80(-4.18%)
Jan 24, 2024 20.68 20.68 18.70 19.15 83,321 -1.11(-5.48%)
Jan 23, 2024 20.50 21.22 19.50 20.26 54,308 +0.26(+1.30%)
Jan 22, 2024 20.21 20.84 19.41 20.00 64,988 -0.27(-1.33%)
Jan 19, 2024 19.78 20.36 19.30 20.27 37,584 +0.73(+3.74%)
Jan 18, 2024 20.19 21.07 19.18 19.54 30,512 -0.63(-3.12%)
Jan 17, 2024 19.25 21.06 19.18 20.17 37,870 +0.49(+2.49%)
Jan 16, 2024 19.82 20.08 19.31 19.68 51,811 -0.41(-2.04%)
Jan 12, 2024 21.11 21.94 20.08 20.09 34,243 -0.53(-2.57%)
Jan 11, 2024 19.85 21.16 19.23 20.62 31,518 +0.45(+2.23%)
Jan 10, 2024 20.27 21.53 19.42 20.17 82,251 -0.17(-0.84%)
Jan 09, 2024 19.33 20.77 19.15 20.34 38,550 +0.52(+2.62%)
Jan 08, 2024 19.69 19.92 18.54 19.82 123,206 +0.21(+1.07%)
Jan 05, 2024 19.88 20.08 18.20 19.61 68,286 -0.68(-3.35%)
Jan 04, 2024 20.60 20.86 19.72 20.29 48,610 -0.22(-1.07%)
Jan 03, 2024 21.88 21.88 20.28 20.51 54,729 -1.30(-5.96%)
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.