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

Avenue Therapeutics Inc (NQ: ATXI )

2.510 +0.160 (+6.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 27, 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 (%)
Nov 30, 2018 5839 6154 5794 5861 28 -33.86(-0.57%)
Nov 29, 2018 5929 5962 5811 5895 16 +33.86(+0.58%)
Nov 28, 2018 5861 6075 5805 5861 32 +101.25(+1.76%)
Nov 27, 2018 5884 6052 5670 5760 85 -202.50(-3.40%)
Nov 26, 2018 6300 6458 5931 5962 86 -191.25(-3.11%)
Nov 23, 2018 5962 6322 5962 6154 12 +90.00(+1.48%)
Nov 21, 2018 6064 6064 6064 0 +45.00(+0.75%)
Nov 20, 2018 6300 6300 5794 6019 120 -281.25(-4.46%)
Nov 19, 2018 6638 6750 5962 6300 250 +90.00(+1.45%)
Nov 16, 2018 5659 6322 5636 6210 190 +472.50(+8.24%)
Nov 15, 2018 5670 5794 5242 5738 151 +123.75(+2.20%)
Nov 14, 2018 5119 5625 4939 5614 234 +405.00(+7.78%)
Nov 13, 2018 5625 6052 4725 5209 876 +528.75(+11.30%)
Nov 12, 2018 5062 5062 4680 4680 32 -33.75(-0.72%)
Nov 09, 2018 4635 4714 4174 4714 21 +56.25(+1.21%)
Nov 08, 2018 4624 4658 4309 4658 11 +56.25(+1.22%)
Nov 07, 2018 4331 4669 3994 4601 30 +400.39(+9.53%)
Nov 06, 2018 3960 4466 3892 4201 11 +83.36(+2.02%)
Nov 05, 2018 4174 4275 4050 4118 17 -11.25(-0.27%)
Nov 02, 2018 3960 4269 3960 4129 7 +135.00(+3.38%)
Nov 01, 2018 3776 4264 3776 3994 18 +22.50(+0.57%)
Oct 31, 2018 3836 4275 3690 3971 81 +67.50(+1.73%)
Oct 30, 2018 3791 3904 3668 3904 37 +67.50(+1.76%)
Oct 29, 2018 3836 3960 3668 3836 32 -56.25(-1.45%)
Oct 26, 2018 3724 3960 3679 3892 42 +135.00(+3.59%)
Oct 25, 2018 3668 3938 3668 3758 27 +33.75(+0.91%)
Oct 24, 2018 3938 4298 3656 3724 6 -199.24(-5.08%)
Oct 23, 2018 3836 4072 3825 3923 9 +86.74(+2.26%)
Oct 22, 2018 4028 4320 3836 3836 26 -236.25(-5.80%)
Oct 19, 2018 4208 4399 3848 4072 51 -225.00(-5.24%)
Oct 18, 2018 3971 4358 3830 4298 66 +371.25(+9.46%)
Oct 17, 2018 3825 4086 3712 3926 53 +213.75(+5.76%)
Oct 16, 2018 3892 4444 3668 3712 158 -225.00(-5.71%)
Oct 15, 2018 4196 4272 3769 3938 137 -213.75(-5.15%)
Oct 12, 2018 3712 5029 3420 4151 826 +360.00(+9.50%)
Oct 11, 2018 2362 6188 2362 3791 1,174 +1428.75(+60.48%)
Oct 10, 2018 2813 2970 2340 2362 14 -450.00(-16.00%)
Oct 09, 2018 2790 2859 2790 2812 2 +157.50(+5.93%)
Oct 08, 2018 2925 3082 2655 2655 20 -78.75(-2.88%)
Oct 05, 2018 2902 3150 2700 2734 50 -118.13(-4.14%)
Oct 04, 2018 2804 2902 2804 2852 1 +28.13(+1.00%)
Oct 03, 2018 2846 2880 2812 2824 8 +11.25(+0.40%)
Oct 02, 2018 2981 3015 2756 2812 12 -292.50(-9.42%)
Oct 01, 2018 3240 3285 2992 3105 12 -67.50(-2.13%)
Sep 28, 2018 3139 3352 3004 3172 15 -115.20(-3.50%)
Sep 27, 2018 3262 3375 3262 3288 3 -143.55(-4.18%)
Sep 26, 2018 3645 3645 3431 3431 6 -236.25(-6.44%)
Sep 25, 2018 3712 3971 3532 3668 13 -11.25(-0.31%)
Sep 24, 2018 3780 3780 3398 3679 6 -168.75(-4.39%)
Sep 21, 2018 3926 3949 3600 3848 14 +11.25(+0.29%)
Sep 20, 2018 3668 3881 3606 3836 2 +157.50(+4.28%)
Sep 19, 2018 3892 4005 3172 3679 9 -292.50(-7.37%)
Sep 18, 2018 3150 3971 2678 3971 23 +877.50(+28.36%)
Sep 17, 2018 3600 3870 2981 3094 43 -618.75(-16.67%)
Sep 14, 2018 3454 3960 3454 3712 7 +101.25(+2.80%)
Sep 13, 2018 3848 3949 3352 3611 31 -56.25(-1.53%)
Sep 12, 2018 3780 3848 3656 3668 14 -135.00(-3.55%)
Sep 11, 2018 3836 3960 3769 3802 8 +33.75(+0.90%)
Sep 10, 2018 3848 3949 3735 3769 6 -168.75(-4.29%)
Sep 07, 2018 3915 4039 3814 3938 15 -78.75(-1.96%)
Sep 06, 2018 4016 4016 3881 4016 6 -33.75(-0.83%)
Sep 05, 2018 3994 4151 3994 4050 4 -112.50(-2.70%)
Sep 04, 2018 4095 4185 3994 4162 15 +123.75(+3.06%)
Aug 31, 2018 4039 4039 4039 0 -191.25(-4.52%)
Aug 30, 2018 4275 4275 4230 4230 1 +67.50(+1.62%)
Aug 29, 2018 4308 4427 3938 4162 14 -123.75(-2.89%)
Aug 28, 2018 4376 4444 4275 4286 6 -22.50(-0.52%)
Aug 27, 2018 4310 4500 4306 4309 1 -168.75(-3.77%)
Aug 24, 2018 4500 4500 4309 4478 4 +191.25(+4.46%)
Aug 23, 2018 4309 4478 4151 4286 7 +56.25(+1.33%)
Aug 22, 2018 4174 4299 4106 4230 5 +56.25(+1.35%)
Aug 21, 2018 4106 4410 4106 4174 5 +45.00(+1.09%)
Aug 20, 2018 4129 4236 4129 4129 6 -56.25(-1.34%)
Aug 17, 2018 4185 4196 4185 4185 0 +22.50(+0.54%)
Aug 16, 2018 4365 4365 4061 4162 6 -101.25(-2.37%)
Aug 15, 2018 4219 4478 4061 4264 7 +56.25(+1.34%)
Aug 14, 2018 4612 4612 4061 4208 18 -236.25(-5.32%)
Aug 13, 2018 4500 4522 4325 4444 18 -146.25(-3.19%)
Aug 10, 2018 4410 4590 4241 4590 20 +112.50(+2.51%)
Aug 09, 2018 3994 4556 3994 4478 54 +506.25(+12.75%)
Aug 08, 2018 3938 3971 3938 3971 2 +78.75(+2.02%)
Aug 07, 2018 3870 4162 3769 3892 17 +56.25(+1.47%)
Aug 06, 2018 3724 4264 3668 3836 9 +67.50(+1.79%)
Aug 03, 2018 3645 3892 3645 3769 6 +101.36(+2.76%)
Aug 02, 2018 4156 4376 3442 3667 27 -765.11(-17.26%)
Aug 01, 2018 4455 4500 4286 4432 16 -11.25(-0.25%)
Jul 31, 2018 4590 4590 4444 4444 1 +11.25(+0.25%)
Jul 30, 2018 4522 4611 4432 4432 4 -11.25(-0.25%)
Jul 27, 2018 4568 4568 4421 4444 5 -33.75(-0.75%)
Jul 26, 2018 4512 4669 4444 4478 25 -191.25(-4.10%)
Jul 25, 2018 4487 4669 4487 4669 8 +157.50(+3.49%)
Jul 24, 2018 4767 4432 4511 9 +78.75(+1.78%)
Jul 23, 2018 4568 4814 4432 4432 13 -135.00(-2.96%)
Jul 20, 2018 4671 4714 4535 4568 6 -112.50(-2.40%)
Jul 19, 2018 4792 4815 4658 4680 9 -56.25(-1.19%)
Jul 18, 2018 4822 4838 4669 4736 17 +0.00(+0.00%)
Jul 17, 2018 4658 4836 4579 4736 52 +180.00(+3.95%)
Jul 16, 2018 4455 4761 4455 4556 27 +135.00(+3.05%)
Jul 13, 2018 4388 4825 4354 4421 63 +270.00(+6.50%)
Jul 12, 2018 4139 4388 3937 4151 41 -11.25(-0.27%)
Jul 11, 2018 3958 4275 3958 4162 37 +191.25(+4.82%)
Jul 10, 2018 4365 4365 3881 3971 24 -146.25(-3.55%)
Jul 09, 2018 4275 3994 4118 18 +61.88(+1.53%)
Jul 06, 2018 4174 4251 3939 4056 8 -219.38(-5.13%)
Jul 05, 2018 4151 4275 3994 4275 2 +133.65(+3.23%)
Jul 03, 2018 4141 4141 4141 0 -32.40(-0.78%)
Jul 02, 2018 3994 4275 3994 4174 18 +146.25(+3.63%)
Jun 29, 2018 3892 4083 3892 4028 11 -135.00(-3.24%)
Jun 28, 2018 4444 4444 3855 4162 16 -168.86(-3.90%)
Jun 27, 2018 4185 4399 3881 4331 47 +135.11(+3.22%)
Jun 26, 2018 4286 4354 3890 4196 45 -45.00(-1.06%)
Jun 25, 2018 4646 4646 4174 4241 26 -281.25(-6.22%)
Jun 22, 2018 4230 4624 4185 4522 16 +123.75(+2.81%)
Jun 21, 2018 4387 4423 4202 4399 14 +67.50(+1.56%)
Jun 20, 2018 4388 4646 4331 4331 46 -67.50(-1.53%)
Jun 19, 2018 4410 4500 4399 4399 5 +22.50(+0.51%)
Jun 18, 2018 4646 4646 4376 4376 5 -56.25(-1.27%)
Jun 15, 2018 4500 4331 4432 19 +101.25(+2.34%)
Jun 14, 2018 4421 4792 4331 4331 28 -22.50(-0.52%)
Jun 13, 2018 4568 4714 4331 4354 23 -157.50(-3.49%)
Jun 12, 2018 4882 4894 4500 4511 39 -292.50(-6.09%)
Jun 11, 2018 4894 5051 4680 4804 50 -33.75(-0.70%)
Jun 08, 2018 4633 4950 4633 4838 16 +11.25(+0.23%)
Jun 07, 2018 4838 4950 4612 4826 20 +56.25(+1.18%)
Jun 06, 2018 4781 5130 4758 4770 75 -67.50(-1.40%)
Jun 05, 2018 4658 4882 4658 4838 23 +67.50(+1.42%)
Jun 04, 2018 4832 4832 4489 4770 27 +45.00(+0.95%)
Jun 01, 2018 4568 4725 4344 4725 33 +168.75(+3.70%)
May 31, 2018 4500 4749 4388 4556 5 +90.00(+2.02%)
May 30, 2018 4658 4984 4466 4466 47 -146.25(-3.17%)
May 29, 2018 4331 4826 4061 4612 95 +281.25(+6.49%)
May 25, 2018 4331 4331 4331 0 +247.50(+6.06%)
May 24, 2018 4129 4196 4016 4084 60 -11.25(-0.27%)
May 23, 2018 4016 4196 3994 4095 21 +56.25(+1.39%)
May 22, 2018 4500 4556 3690 4039 119 -562.50(-12.22%)
May 21, 2018 5288 5850 4230 4601 875 -180.00(-3.76%)
May 18, 2018 4894 5445 4720 4781 37 -112.50(-2.30%)
May 17, 2018 4725 4894 4612 4894 8 -22.50(-0.46%)
May 16, 2018 4656 5062 4635 4916 27 +416.25(+9.25%)
May 15, 2018 4331 4838 4331 4500 31 +157.50(+3.63%)
May 14, 2018 4320 4388 4320 4342 7 -22.39(-0.51%)
May 11, 2018 4286 4365 4275 4365 4 +78.64(+1.83%)
May 10, 2018 4301 4342 4286 4286 2 -22.50(-0.52%)
May 09, 2018 4320 4320 4298 4309 2 +21.37(+0.50%)
May 08, 2018 4310 4331 4287 4287 2 -21.37(-0.50%)
May 07, 2018 4340 4354 4298 4309 8 +67.50(+1.59%)
May 04, 2018 4185 4379 4185 4241 12 +22.50(+0.53%)
May 03, 2018 4443 4443 4219 4219 9 -225.00(-5.06%)
May 02, 2018 4296 4444 4007 4444 8 +90.00(+2.07%)
May 01, 2018 4264 4354 4219 4354 4 +90.00(+2.11%)
Apr 30, 2018 4230 4309 4162 4264 6 -22.50(-0.52%)
Apr 27, 2018 4343 4343 3938 4286 19 -146.25(-3.30%)
Apr 26, 2018 4320 4432 4309 4432 14 -11.25(-0.25%)
Apr 25, 2018 4455 4458 4219 4444 7 +71.10(+1.63%)
Apr 24, 2018 4534 4551 4320 4373 25 -296.10(-6.34%)
Apr 23, 2018 4894 4939 4624 4669 25 -226.13(-4.62%)
Apr 20, 2018 4897 4905 4858 4895 1 -55.12(-1.11%)
Apr 19, 2018 4984 4984 4612 4950 11 +0.00(+0.00%)
Apr 18, 2018 4995 5288 4635 4950 17 -180.00(-3.51%)
Apr 17, 2018 5074 5130 4725 5130 19 -101.25(-1.94%)
Apr 16, 2018 5400 5400 5006 5231 16 -157.50(-2.92%)
Apr 13, 2018 5299 5512 5227 5389 5 +22.50(+0.42%)
Apr 12, 2018 5300 5410 5130 5366 9 -90.00(-1.65%)
Apr 11, 2018 5445 5591 5299 5456 7 -123.75(-2.22%)
Apr 10, 2018 5490 5580 5326 5580 3 +33.75(+0.61%)
Apr 09, 2018 5288 5838 5200 5546 90 +202.50(+3.79%)
Apr 06, 2018 5355 5444 5062 5344 15 +0.00(+0.00%)
Apr 05, 2018 5821 5847 5344 5344 7 -191.25(-3.46%)
Apr 04, 2018 5175 5738 4850 5535 72 +449.44(+8.84%)
Apr 03, 2018 5254 6098 5085 5086 54 -314.44(-5.82%)
Apr 02, 2018 4818 5400 4781 5400 26 +326.25(+6.43%)
Mar 29, 2018 5074 5074 5074 0 +11.25(+0.22%)
Mar 28, 2018 4950 5400 4950 5062 18 +168.75(+3.45%)
Mar 27, 2018 5614 5614 4703 4894 32 -731.25(-13.00%)
Mar 26, 2018 6188 6188 5524 5625 20 -506.25(-8.26%)
Mar 23, 2018 6016 6131 5963 6131 21 -11.25(-0.18%)
Mar 22, 2018 6120 6173 6120 6142 25 -22.50(-0.36%)
Mar 21, 2018 6232 6232 6131 6165 11 -135.00(-2.14%)
Mar 20, 2018 6368 6368 6188 6300 9 -168.75(-2.61%)
Mar 19, 2018 6255 6473 6244 6469 17 +168.75(+2.68%)
Mar 16, 2018 6379 6379 5974 6300 16 +123.75(+2.00%)
Mar 15, 2018 6154 6637 6094 6176 26 +45.00(+0.73%)
Mar 14, 2018 5400 6638 5400 6131 89 +731.25(+13.54%)
Mar 13, 2018 5602 5725 5288 5400 19 -270.00(-4.76%)
Mar 12, 2018 5405 5670 5288 5670 6 +225.00(+4.13%)
Mar 09, 2018 5412 5681 5265 5445 17 -45.00(-0.82%)
Mar 08, 2018 5602 5715 5332 5490 20 -45.00(-0.81%)
Mar 07, 2018 5850 5850 5738 5535 19 +0.00(+0.00%)
Mar 06, 2018 5828 5850 5308 5535 19 -146.25(-2.57%)
Mar 05, 2018 5828 5839 5366 5681 14 +0.00(+0.00%)
Mar 02, 2018 5625 5723 5456 5681 20 +56.25(+1.00%)
Mar 01, 2018 5749 5749 5356 5625 7 -123.75(-2.15%)
Feb 28, 2018 6008 6008 5554 5749 7 -157.50(-2.67%)
Feb 27, 2018 5880 6378 5760 5906 32 -123.75(-2.05%)
Feb 26, 2018 5614 6525 5220 6030 72 +393.75(+6.99%)
Feb 23, 2018 5625 5681 5400 5636 13 +11.25(+0.20%)
Feb 22, 2018 5512 5625 5355 5625 16 -45.00(-0.79%)
Feb 21, 2018 4950 5850 4950 5670 30 +686.25(+13.77%)
Feb 20, 2018 4860 5119 4400 4984 33 +472.50(+10.47%)
Feb 16, 2018 4511 4511 4511 0 -247.50(-5.20%)
Feb 15, 2018 4500 4925 4500 4759 28 +236.25(+5.22%)
Feb 14, 2018 4264 4605 4264 4522 4 +292.50(+6.91%)
Feb 13, 2018 4274 4489 4162 4230 20 +135.00(+3.30%)
Feb 12, 2018 4410 4410 4039 4095 18 -135.00(-3.19%)
Feb 09, 2018 4185 4230 3825 4230 25 +101.25(+2.45%)
Feb 08, 2018 4676 4219 4129 19 -303.75(-6.85%)
Feb 07, 2018 4432 4162 4432 37 +270.00(+6.49%)
Feb 06, 2018 4095 4207 4061 4162 5 +56.25(+1.37%)
Feb 05, 2018 4342 4050 4106 23 -236.25(-5.44%)
Feb 02, 2018 4354 4928 4230 4342 7 +67.50(+1.58%)
Feb 01, 2018 4388 4388 4264 4275 6 +33.75(+0.80%)
Jan 31, 2018 4423 4423 4230 4241 8 -112.50(-2.58%)
Jan 30, 2018 4376 4264 4354 22 -22.50(-0.51%)
Jan 29, 2018 4241 4376 4241 4376 3 +157.50(+3.73%)
Jan 26, 2018 4274 4421 4196 4219 35 -67.50(-1.57%)
Jan 25, 2018 4366 4366 4219 4286 10 -45.00(-1.04%)
Jan 24, 2018 4286 4331 4156 4331 20 +33.75(+0.79%)
Jan 23, 2018 4489 4500 4061 4298 20 +22.50(+0.53%)
Jan 22, 2018 4331 4770 4118 4275 43 -56.25(-1.30%)
Jan 19, 2018 4388 4410 4162 4331 34 +112.50(+2.67%)
Jan 18, 2018 4240 4399 4118 4219 21 -33.75(-0.79%)
Jan 17, 2018 4219 4511 4185 4252 11 -270.00(-5.97%)
Jan 16, 2018 4466 4658 4331 4522 7 +45.00(+1.01%)
Jan 12, 2018 4478 4478 4478 0 +180.00(+4.19%)
Jan 11, 2018 4365 4534 4241 4298 17 -33.75(-0.78%)
Jan 10, 2018 4624 4203 4331 38 +33.75(+0.79%)
Jan 09, 2018 4264 4331 4230 4298 6 +67.50(+1.60%)
Jan 08, 2018 4196 4241 4196 4230 4 -56.25(-1.31%)
Jan 05, 2018 4342 4365 4119 4286 6 +33.75(+0.79%)
Jan 04, 2018 4118 4432 4118 4252 69 +67.50(+1.61%)
Jan 03, 2018 4545 4545 4061 4185 29 -123.75(-2.87%)
Jan 02, 2018 4388 4140 4309 28 +236.25(+5.80%)
Dec 29, 2017 4072 4072 4072 0 +101.25(+2.55%)
Dec 28, 2017 4241 4252 3893 3971 37 -78.75(-1.94%)
Dec 27, 2017 4050 4331 3825 4050 40 -56.25(-1.37%)
Dec 26, 2017 4072 4196 3881 4106 32 +0.00(+0.00%)
Dec 22, 2017 4241 4444 3994 4106 87 -146.25(-3.44%)
Dec 21, 2017 4332 4489 4174 4252 42 -78.86(-1.82%)
Dec 20, 2017 4421 4478 4179 4331 52 -89.89(-2.03%)
Dec 19, 2017 4511 4681 4196 4421 79 -247.50(-5.30%)
Dec 18, 2017 5040 5040 4557 4669 27 -371.25(-7.37%)
Dec 15, 2017 5062 5186 4702 5040 37 -281.25(-5.29%)
Dec 14, 2017 4838 5501 4815 5321 41 +281.25(+5.58%)
Dec 13, 2017 4601 5108 4601 5040 27 +281.25(+5.91%)
Dec 12, 2017 5445 5738 4736 4759 21 -720.00(-13.14%)
Dec 11, 2017 5456 5773 5288 5479 40 +191.25(+3.62%)
Dec 08, 2017 4928 5613 4727 5288 23 +759.38(+16.77%)
Dec 07, 2017 5400 5400 4342 4528 13 +28.12(+0.62%)
Dec 06, 2017 4635 4635 4500 4500 4 -506.25(-10.11%)
Dec 05, 2017 4275 5006 4275 5006 10 +607.50(+13.81%)
Dec 04, 2017 4781 4219 4399 27 -258.75(-5.56%)
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.