Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Avenue Therapeutics Inc (NQ: ATXI )

5.010 +0.500 (+11.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 140.40 143.10 135.34 142.50 4,798 +2.85(+2.04%)
Apr 29, 2020 137.25 140.55 134.00 139.65 2,869 +4.35(+3.22%)
Apr 28, 2020 136.35 138.30 133.65 135.30 3,198 +0.45(+0.33%)
Apr 27, 2020 141.90 141.90 132.75 134.85 5,718 -1.35(-0.99%)
Apr 24, 2020 137.70 143.25 136.05 136.20 2,206 +1.20(+0.89%)
Apr 23, 2020 136.50 139.20 131.55 135.00 3,763 -4.95(-3.54%)
Apr 22, 2020 137.25 141.60 135.00 139.95 3,433 +1.35(+0.97%)
Apr 21, 2020 138.07 141.75 133.72 138.60 1,369 +0.45(+0.33%)
Apr 20, 2020 141.15 143.25 137.85 138.15 1,966 -3.00(-2.13%)
Apr 17, 2020 139.05 142.20 135.60 141.15 2,520 +4.35(+3.18%)
Apr 16, 2020 138.15 143.85 136.80 136.80 1,891 -0.45(-0.33%)
Apr 15, 2020 132.60 138.00 132.60 137.25 1,055 +3.75(+2.81%)
Apr 14, 2020 132.15 137.25 127.65 133.50 2,926 +1.50(+1.14%)
Apr 13, 2020 132.00 133.50 126.38 132.00 1,190 +2.25(+1.73%)
Apr 09, 2020 121.50 132.60 121.12 129.75 2,480 +5.40(+4.34%)
Apr 08, 2020 125.25 127.05 120.15 124.35 2,000 -2.25(-1.78%)
Apr 07, 2020 126.75 129.15 123.00 126.60 1,186 -0.90(-0.71%)
Apr 06, 2020 134.85 136.95 125.83 127.50 4,350 -5.85(-4.39%)
Apr 03, 2020 129.00 134.40 126.45 133.35 693 +4.35(+3.37%)
Apr 02, 2020 126.90 138.15 126.60 129.00 3,272 +0.00(+0.00%)
Apr 01, 2020 133.20 133.50 129.00 129.00 1,883 -5.10(-3.80%)
Mar 31, 2020 127.80 137.00 127.80 134.10 6,075 +7.95(+6.30%)
Mar 30, 2020 118.05 131.85 117.81 126.15 2,522 +10.35(+8.94%)
Mar 27, 2020 111.00 118.20 109.65 115.80 1,060 -1.20(-1.03%)
Mar 26, 2020 111.90 117.60 111.75 117.00 3,575 +7.50(+6.85%)
Mar 25, 2020 104.85 114.67 103.80 109.50 4,850 +4.50(+4.29%)
Mar 24, 2020 104.55 106.20 100.28 105.00 1,958 +4.50(+4.48%)
Mar 23, 2020 103.50 105.90 90.15 100.50 5,246 -2.85(-2.76%)
Mar 20, 2020 105.15 108.00 101.25 103.35 2,753 +0.30(+0.29%)
Mar 19, 2020 100.95 108.00 96.30 103.05 5,457 +6.45(+6.68%)
Mar 18, 2020 109.80 111.15 94.65 96.60 6,356 -15.60(-13.90%)
Mar 17, 2020 105.00 113.10 99.15 112.20 7,437 +7.95(+7.63%)
Mar 16, 2020 101.85 105.00 98.25 104.25 5,593 -1.20(-1.14%)
Mar 13, 2020 112.95 112.95 93.90 105.45 12,020 -3.00(-2.77%)
Mar 12, 2020 104.70 111.90 104.70 108.45 4,263 -3.15(-2.82%)
Mar 11, 2020 116.25 118.95 109.68 111.60 6,596 -7.20(-6.06%)
Mar 10, 2020 119.25 120.00 114.38 118.80 7,561 +0.90(+0.76%)
Mar 09, 2020 125.55 125.55 114.06 117.90 4,525 -11.85(-9.13%)
Mar 06, 2020 128.40 132.00 123.15 129.75 5,846 -1.20(-0.92%)
Mar 05, 2020 130.65 132.60 129.24 130.95 2,452 +0.15(+0.11%)
Mar 04, 2020 129.90 132.75 129.00 130.80 6,790 +1.95(+1.51%)
Mar 03, 2020 131.55 140.85 128.40 128.85 6,482 -1.80(-1.38%)
Mar 02, 2020 135.00 140.55 129.46 130.65 3,389 -2.55(-1.91%)
Feb 28, 2020 126.30 135.90 124.05 133.20 4,960 +4.20(+3.26%)
Feb 27, 2020 130.95 132.90 111.00 129.00 7,470 -3.90(-2.93%)
Feb 26, 2020 139.35 144.30 130.95 132.90 11,641 -1.80(-1.34%)
Feb 25, 2020 145.50 147.75 129.30 134.70 20,376 -10.05(-6.94%)
Feb 24, 2020 146.70 148.35 141.30 144.75 4,697 -3.90(-2.62%)
Feb 21, 2020 152.10 152.10 143.55 148.65 1,733 -1.50(-1.00%)
Feb 20, 2020 145.95 156.00 143.25 150.15 2,308 +4.35(+2.98%)
Feb 19, 2020 154.65 157.20 143.07 145.80 5,897 -10.05(-6.45%)
Feb 18, 2020 156.00 161.25 152.98 155.85 3,214 -1.65(-1.05%)
Feb 14, 2020 161.10 164.85 154.65 157.50 4,400 -3.45(-2.14%)
Feb 13, 2020 165.00 168.00 160.91 160.95 4,015 -3.75(-2.28%)
Feb 12, 2020 163.20 165.60 156.41 164.70 5,361 +0.45(+0.27%)
Feb 11, 2020 168.00 168.00 157.65 164.25 2,775 -5.55(-3.27%)
Feb 10, 2020 166.50 171.60 154.35 169.80 4,339 +4.80(+2.91%)
Feb 07, 2020 158.70 172.00 156.90 165.00 4,326 +3.75(+2.33%)
Feb 06, 2020 155.25 161.25 154.16 161.25 2,922 +7.35(+4.78%)
Feb 05, 2020 155.55 156.90 145.88 153.90 4,591 -3.60(-2.29%)
Feb 04, 2020 153.90 157.50 147.75 157.50 2,497 +3.60(+2.34%)
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.