Avenue Therapeutics Inc (NQ: ATXI )

3.345 USD -0.045 (-1.33%)
Streaming Delayed Price Updated: 3:25 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 3.340 3.450 3.300 3.390 65,087 +0.05(+1.50%)
Dec 01, 2020 3.470 3.470 3.320 3.340 89,389 -0.05(-1.47%)
Nov 30, 2020 3.460 3.480 3.350 3.390 119,622 -0.02(-0.59%)
Nov 27, 2020 3.360 3.440 3.341 3.410 100,700 +0.08(+2.40%)
Nov 25, 2020 3.290 3.390 3.220 3.330 91,000 +0.04(+1.22%)
Nov 24, 2020 3.220 3.360 3.200 3.290 124,390 +0.00(+0.00%)
Nov 23, 2020 3.420 3.460 3.290 3.290 153,105 -0.07(-2.08%)
Nov 20, 2020 3.330 3.467 3.280 3.360 204,300 +0.00(+0.00%)
Nov 19, 2020 3.380 3.380 3.260 3.360 61,696 +0.02(+0.60%)
Nov 18, 2020 3.350 3.380 3.320 3.340 102,448 +0.02(+0.60%)
Nov 17, 2020 3.350 3.420 3.320 3.320 85,027 -0.05(-1.48%)
Nov 16, 2020 3.350 3.400 3.200 3.370 141,057 +0.08(+2.43%)
Nov 13, 2020 3.260 3.470 3.250 3.290 236,200 +0.07(+2.17%)
Nov 12, 2020 3.170 3.250 3.080 3.220 117,338 +0.01(+0.31%)
Nov 11, 2020 3.170 3.220 3.059 3.210 77,725 +0.07(+2.23%)
Nov 10, 2020 3.080 3.150 2.970 3.140 138,065 +0.12(+3.97%)
Nov 09, 2020 3.120 3.130 2.970 3.020 159,746 -0.02(-0.66%)
Nov 06, 2020 3.050 3.130 3.010 3.040 122,500 -0.06(-1.94%)
Nov 05, 2020 3.050 3.140 3.010 3.100 101,194 +0.10(+3.33%)
Nov 04, 2020 3.060 3.230 2.960 3.000 160,328 -0.15(-4.76%)
Nov 03, 2020 2.980 3.190 2.860 3.150 204,806 +0.20(+6.78%)
Nov 02, 2020 3.050 3.140 2.930 2.950 210,871 -0.19(-6.05%)
Oct 30, 2020 3.190 3.200 3.020 3.140 153,500 -0.04(-1.26%)
Oct 29, 2020 3.060 3.240 2.920 3.180 106,387 +0.12(+3.92%)
Oct 28, 2020 3.000 3.100 2.850 3.060 282,254 -0.05(-1.61%)
Oct 27, 2020 3.230 3.280 3.060 3.110 243,329 -0.13(-4.01%)
Oct 26, 2020 3.480 3.500 3.210 3.240 268,193 -0.22(-6.36%)
Oct 23, 2020 3.470 3.580 3.450 3.460 201,100 -0.01(-0.29%)
Oct 22, 2020 3.500 3.530 3.380 3.470 438,358 -0.09(-2.53%)
Oct 21, 2020 3.650 3.670 3.550 3.560 338,830 -0.08(-2.20%)
Oct 20, 2020 3.730 3.780 3.600 3.640 294,649 -0.15(-3.96%)
Oct 19, 2020 3.910 3.970 3.760 3.790 354,249 -0.05(-1.30%)
Oct 16, 2020 3.900 3.900 3.750 3.840 385,200 -0.07(-1.79%)
Oct 15, 2020 3.800 3.940 3.760 3.910 507,130 -0.07(-1.76%)
Oct 14, 2020 3.900 4.130 3.890 3.980 857,935 +0.11(+2.84%)
Oct 13, 2020 4.200 4.210 3.670 3.870 2,710,768 -0.66(-14.57%)
Oct 12, 2020 5.190 5.500 4.460 4.530 6,747,103 -6.51(-58.97%)
Oct 09, 2020 10.79 11.08 10.58 11.04 163,600 +0.46(+4.35%)
Oct 08, 2020 10.92 11.11 10.36 10.58 148,026 -0.38(-3.47%)
Oct 07, 2020 10.66 11.10 10.61 10.96 116,664 +0.20(+1.86%)
Oct 06, 2020 10.95 10.96 10.50 10.76 81,066 -0.15(-1.37%)
Oct 05, 2020 11.09 11.27 10.70 10.91 106,106 -0.05(-0.46%)
Oct 02, 2020 11.00 11.09 10.87 10.96 75,500 -0.05(-0.45%)
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.