Avenue Therapeutics Inc (NQ: ATXI )

1.110 USD UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 1.060 1.150 1.060 1.110 23,057 +0.00(+0.00%)
Nov 24, 2021 1.070 1.120 1.020 1.110 89,471 +0.01(+0.91%)
Nov 23, 2021 1.170 1.200 1.058 1.100 130,927 -0.08(-6.78%)
Nov 22, 2021 1.240 1.240 1.150 1.180 113,311 -0.04(-3.28%)
Nov 19, 2021 1.270 1.315 1.220 1.220 68,069 -0.04(-3.17%)
Nov 18, 2021 1.370 1.270 1.260 1.260 122,819 -0.10(-7.35%)
Nov 17, 2021 1.380 1.390 1.351 1.360 141,463 -0.02(-1.45%)
Nov 16, 2021 1.340 1.380 1.320 1.380 128,410 +0.01(+0.73%)
Nov 15, 2021 1.370 1.374 1.312 1.370 185,269 -0.01(-0.72%)
Nov 12, 2021 1.320 1.421 1.280 1.380 375,858 +0.04(+2.99%)
Nov 11, 2021 1.270 1.340 1.270 1.340 154,474 +0.05(+3.88%)
Nov 10, 2021 1.350 1.290 1,755,534 -0.29(-18.35%)
Nov 09, 2021 1.790 1.850 1.510 1.580 126,792 -0.14(-8.14%)
Nov 08, 2021 1.620 1.780 1.620 1.720 81,323 -0.06(-3.36%)
Nov 05, 2021 1.680 1.780 1.629 1.780 105,611 +0.12(+7.22%)
Nov 04, 2021 1.630 1.680 1.590 1.660 55,881 +0.04(+2.47%)
Nov 03, 2021 1.610 1.640 1.610 1.620 32,050 -0.01(-0.61%)
Nov 02, 2021 1.610 1.630 1.550 1.630 79,703 +0.04(+2.52%)
Nov 01, 2021 1.580 1.594 1.580 1.590 40,846 +0.01(+0.63%)
Oct 29, 2021 1.610 1.629 1.560 1.580 37,075 -0.03(-1.86%)
Oct 28, 2021 1.600 1.620 1.570 1.610 59,523 +0.03(+1.90%)
Oct 27, 2021 1.540 1.590 1.520 1.580 48,711 +0.03(+1.94%)
Oct 26, 2021 1.600 1.550 115,327 -0.03(-1.90%)
Oct 25, 2021 1.350 1.590 1.347 1.580 376,142 +0.32(+25.40%)
Oct 22, 2021 1.310 1.339 1.250 1.260 63,131 -0.07(-5.26%)
Oct 21, 2021 1.290 1.330 1.284 1.330 40,889 +0.06(+4.72%)
Oct 20, 2021 1.280 1.290 1.250 1.270 30,910 -0.01(-0.78%)
Oct 19, 2021 1.250 1.280 1.250 1.280 29,957 +0.02(+1.59%)
Oct 18, 2021 1.290 1.290 1.250 1.260 71,439 -0.01(-0.79%)
Oct 15, 2021 1.290 1.320 1.270 1.270 48,637 -0.02(-1.93%)
Oct 14, 2021 1.330 1.330 1.280 1.295 28,399 -0.01(-0.38%)
Oct 13, 2021 1.280 1.340 1.280 1.300 27,205 -0.01(-0.76%)
Oct 12, 2021 1.330 1.350 1.280 1.310 33,182 +0.00(+0.00%)
Oct 11, 2021 1.320 1.350 1.300 1.310 12,711 -0.02(-1.50%)
Oct 08, 2021 1.340 1.400 1.310 1.330 19,027 -0.02(-1.48%)
Oct 07, 2021 1.320 1.380 1.300 1.350 32,399 +0.05(+3.85%)
Oct 06, 2021 1.360 1.360 1.270 1.300 42,831 -0.07(-5.11%)
Oct 05, 2021 1.440 1.440 1.340 1.370 45,612 -0.06(-4.20%)
Oct 04, 2021 1.540 1.540 1.420 1.430 40,694 -0.09(-5.92%)
Oct 01, 2021 1.510 1.530 1.500 1.520 23,707 +0.03(+2.01%)
Sep 30, 2021 1.530 1.550 1.480 1.490 44,694 +0.01(+0.68%)
Sep 29, 2021 1.530 1.550 1.455 1.480 87,928 -0.07(-4.52%)
Sep 28, 2021 1.640 1.660 1.530 1.550 67,686 -0.07(-4.32%)
Sep 27, 2021 1.540 1.650 1.530 1.620 49,408 +0.06(+3.85%)
Sep 24, 2021 1.610 1.650 1.530 1.560 32,266 -0.02(-1.27%)
Sep 23, 2021 1.540 1.580 1.520 1.580 16,496 +0.05(+3.27%)
Sep 22, 2021 1.540 1.560 1.510 1.530 44,904 -0.02(-1.29%)
Sep 21, 2021 1.530 1.576 1.500 1.550 50,136 +0.02(+1.31%)
Sep 20, 2021 1.620 1.620 1.500 1.530 99,857 -0.12(-7.27%)
Sep 17, 2021 1.640 1.650 1.560 1.650 128,930 -0.01(-0.60%)
Sep 16, 2021 1.660 1.690 1.640 1.660 39,777 +0.00(+0.00%)
Sep 15, 2021 1.710 1.730 1.620 1.660 42,057 -0.07(-4.05%)
Sep 14, 2021 1.760 1.760 1.700 1.730 29,523 -0.02(-1.14%)
Sep 13, 2021 1.750 1.786 1.700 1.750 47,324 +0.00(+0.00%)
Sep 10, 2021 1.710 1.780 1.630 1.750 104,939 +0.05(+2.94%)
Sep 09, 2021 1.690 1.740 1.662 1.700 59,104 +0.03(+1.80%)
Sep 08, 2021 1.650 1.760 1.615 1.670 124,215 +0.01(+0.60%)
Sep 07, 2021 1.710 1.720 1.660 1.660 67,987 -0.08(-4.60%)
Sep 03, 2021 1.800 1.800 1.740 1.740 26,498 -0.04(-2.25%)
Sep 02, 2021 1.800 1.800 1.730 1.780 43,598 -0.02(-1.11%)
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.