Avenue Therapeutics Inc (NQ: ATXI )

2.800 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 15, 2021 2.750 2.950 2.645 2.800 897,889 -0.22(-7.28%)
Jun 14, 2021 2.290 3.100 2.220 3.020 5,849,077 -1.19(-28.27%)
Jun 11, 2021 4.400 4.458 4.170 4.210 180,530 -0.15(-3.44%)
Jun 10, 2021 4.400 4.640 4.345 4.360 200,528 -0.14(-3.11%)
Jun 09, 2021 4.360 4.580 4.360 4.500 68,643 +0.10(+2.27%)
Jun 08, 2021 4.500 4.590 4.360 4.400 98,920 -0.08(-1.79%)
Jun 07, 2021 4.590 4.710 4.410 4.480 122,254 -0.11(-2.40%)
Jun 04, 2021 4.690 4.750 4.460 4.590 56,452 -0.12(-2.55%)
Jun 03, 2021 4.660 4.848 4.550 4.710 86,254 -0.01(-0.21%)
Jun 02, 2021 4.820 4.940 4.600 4.720 91,079 -0.13(-2.68%)
Jun 01, 2021 5.000 5.010 4.760 4.850 41,473 -0.11(-2.22%)
May 28, 2021 5.070 5.185 4.900 4.960 84,462 -0.11(-2.17%)
May 27, 2021 4.650 5.100 4.613 5.070 155,816 +0.49(+10.70%)
May 26, 2021 4.460 4.650 4.360 4.580 85,932 +0.05(+1.10%)
May 25, 2021 4.520 4.690 4.440 4.530 78,431 -0.02(-0.44%)
May 24, 2021 4.620 4.661 4.430 4.550 64,240 -0.09(-1.94%)
May 21, 2021 4.410 4.760 4.290 4.640 96,207 +0.25(+5.69%)
May 20, 2021 4.490 4.494 4.230 4.390 96,604 -0.11(-2.44%)
May 19, 2021 4.430 4.710 4.350 4.500 142,548 +0.15(+3.45%)
May 18, 2021 4.180 4.560 4.162 4.350 100,020 +0.15(+3.57%)
May 17, 2021 4.090 4.250 4.078 4.200 132,317 +0.01(+0.24%)
May 14, 2021 4.200 4.250 4.130 4.190 67,935 +0.03(+0.72%)
May 13, 2021 4.210 4.299 3.880 4.160 227,368 +0.07(+1.71%)
May 12, 2021 4.210 4.410 4.079 4.090 121,416 -0.12(-2.85%)
May 11, 2021 4.190 4.500 4.070 4.210 91,581 +0.01(+0.24%)
May 10, 2021 4.430 4.430 4.050 4.200 118,627 -0.32(-7.08%)
May 07, 2021 4.290 4.688 4.280 4.520 195,763 +0.29(+6.86%)
May 06, 2021 4.240 4.240 3.965 4.230 127,632 +0.01(+0.24%)
May 05, 2021 4.310 4.400 4.130 4.220 214,973 -0.06(-1.40%)
May 04, 2021 4.600 4.640 4.260 4.280 251,629 -0.41(-8.74%)
May 03, 2021 4.480 5.170 4.450 4.690 411,850 -0.43(-8.40%)
Apr 30, 2021 5.200 5.570 5.070 5.120 297,300 -0.12(-2.29%)
Apr 29, 2021 5.510 5.570 5.080 5.240 203,105 -0.22(-4.03%)
Apr 28, 2021 5.050 5.550 4.930 5.460 270,808 +0.42(+8.33%)
Apr 27, 2021 4.900 5.150 4.790 5.040 196,160 +0.14(+2.86%)
Apr 26, 2021 4.800 5.060 4.650 4.900 258,894 +0.10(+2.08%)
Apr 23, 2021 4.720 4.840 4.530 4.800 219,100 +0.16(+3.45%)
Apr 22, 2021 4.560 4.820 4.380 4.640 328,903 +0.09(+1.98%)
Apr 21, 2021 3.940 4.630 3.850 4.550 475,325 +0.64(+16.37%)
Apr 20, 2021 4.450 4.450 3.910 3.910 338,618 -0.56(-12.53%)
Apr 19, 2021 4.500 4.550 4.250 4.470 246,516 -0.07(-1.54%)
Apr 16, 2021 4.650 4.650 4.140 4.540 316,800 -0.11(-2.37%)
Apr 15, 2021 4.820 4.820 4.510 4.650 315,796 -0.12(-2.52%)
Apr 14, 2021 5.250 5.250 4.530 4.770 823,649 -0.65(-11.99%)
Apr 13, 2021 5.600 6.050 5.110 5.420 1,521,977 -1.69(-23.77%)
Apr 12, 2021 6.830 7.540 5.920 7.110 3,002,940 +0.25(+3.64%)
Apr 09, 2021 6.740 7.200 6.400 6.860 1,035,100 +0.15(+2.24%)
Apr 08, 2021 6.540 6.720 6.210 6.710 823,434 +0.41(+6.51%)
Apr 07, 2021 6.200 6.560 6.070 6.300 473,012 +0.25(+4.13%)
Apr 06, 2021 6.600 6.620 5.950 6.050 579,052 -0.57(-8.61%)
Apr 05, 2021 6.260 6.820 6.150 6.620 904,458 +0.52(+8.52%)
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.