Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Avenue Therapeutics Inc
(NQ:
ATXI
)
4.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
80.10
80.10
74.05
76.65
587
-2.10(-2.67%)
Feb 27, 2018
78.41
85.04
76.80
78.75
2,466
-1.65(-2.05%)
Feb 26, 2018
74.85
87.00
69.60
80.40
5,458
+5.25(+6.99%)
Feb 23, 2018
75.00
75.75
72.00
75.15
1,044
+0.15(+0.20%)
Feb 22, 2018
73.50
75.00
71.40
75.00
1,242
-0.60(-0.79%)
Feb 21, 2018
66.00
78.00
66.00
75.60
2,278
+9.15(+13.77%)
Feb 20, 2018
64.80
68.25
58.66
66.45
2,495
+6.30(+10.47%)
Feb 16, 2018
60.15
60.15
60.15
0
-3.30(-5.20%)
Feb 15, 2018
60.00
65.66
60.00
63.45
2,150
+3.15(+5.22%)
Feb 14, 2018
56.85
61.40
56.85
60.30
367
+3.90(+6.91%)
Feb 13, 2018
56.98
59.85
55.50
56.40
1,550
+1.80(+3.30%)
Feb 12, 2018
58.80
58.80
53.85
54.60
1,371
-1.80(-3.19%)
Feb 09, 2018
55.80
56.40
51.00
56.40
1,896
+1.35(+2.45%)
Feb 08, 2018
62.35
56.25
55.05
1,443
-4.05(-6.85%)
Feb 07, 2018
59.10
55.50
59.10
2,814
+3.60(+6.49%)
Feb 06, 2018
54.60
56.10
54.15
55.50
429
+0.75(+1.37%)
Feb 05, 2018
57.90
54.00
54.75
1,741
-3.15(-5.44%)
Feb 02, 2018
58.05
65.70
56.40
57.90
594
+0.90(+1.58%)
Feb 01, 2018
58.50
58.50
56.85
57.00
516
+0.45(+0.80%)
Jan 31, 2018
58.97
58.97
56.40
56.55
630
-1.50(-2.58%)
Jan 30, 2018
58.35
56.85
58.05
1,693
-0.30(-0.51%)
Jan 29, 2018
56.55
58.35
56.55
58.35
295
+2.10(+3.73%)
Jan 26, 2018
56.98
58.95
55.95
56.25
2,694
-0.90(-1.57%)
Jan 25, 2018
58.21
58.21
56.25
57.15
812
-0.60(-1.04%)
Jan 24, 2018
57.15
57.75
55.42
57.75
1,508
+0.45(+0.79%)
Jan 23, 2018
59.85
60.00
54.15
57.30
1,520
+0.30(+0.53%)
Jan 22, 2018
57.75
63.60
54.90
57.00
3,289
-0.75(-1.30%)
Jan 19, 2018
58.51
58.80
55.50
57.75
2,576
+1.50(+2.67%)
Jan 18, 2018
56.53
58.65
54.90
56.25
1,612
-0.45(-0.79%)
Jan 17, 2018
56.25
60.15
55.80
56.70
826
-3.60(-5.97%)
Jan 16, 2018
59.54
62.10
57.75
60.30
580
+0.60(+1.01%)
Jan 12, 2018
59.70
59.70
59.70
0
+2.40(+4.19%)
Jan 11, 2018
58.20
60.45
56.55
57.30
1,302
-0.45(-0.78%)
Jan 10, 2018
61.65
56.04
57.75
2,890
+0.45(+0.79%)
Jan 09, 2018
56.85
57.75
56.40
57.30
464
+0.90(+1.60%)
Jan 08, 2018
55.95
56.55
55.95
56.40
308
-0.75(-1.31%)
Jan 05, 2018
57.90
58.20
54.91
57.15
483
+0.45(+0.79%)
Jan 04, 2018
54.90
59.10
54.90
56.70
5,231
+0.90(+1.61%)
Jan 03, 2018
60.60
60.60
54.15
55.80
2,208
-1.65(-2.87%)
Jan 02, 2018
58.50
55.20
57.45
2,140
+3.15(+5.80%)
Dec 29, 2017
54.30
54.30
54.30
0
+1.35(+2.55%)
Dec 28, 2017
56.55
56.70
51.91
52.95
2,818
-1.05(-1.94%)
Dec 27, 2017
54.00
57.75
51.00
54.00
3,039
-0.75(-1.37%)
Dec 26, 2017
54.30
55.95
51.75
54.75
2,438
+0.00(+0.00%)
Dec 22, 2017
56.55
59.25
53.25
54.75
6,553
-1.95(-3.44%)
Dec 21, 2017
57.77
59.85
55.65
56.70
3,153
-1.05(-1.82%)
Dec 20, 2017
58.95
59.70
55.73
57.75
3,960
-1.20(-2.03%)
Dec 19, 2017
60.15
62.42
55.95
58.95
5,964
-3.30(-5.30%)
Dec 18, 2017
67.20
67.20
60.77
62.25
2,029
-4.95(-7.37%)
Dec 15, 2017
67.50
69.15
62.70
67.20
2,810
-3.75(-5.29%)
Dec 14, 2017
64.50
73.35
64.20
70.95
3,145
+3.75(+5.58%)
Dec 13, 2017
61.35
68.10
61.35
67.20
2,098
+3.75(+5.91%)
Dec 12, 2017
72.60
76.50
63.15
63.45
1,586
-9.60(-13.14%)
Dec 11, 2017
72.75
76.98
70.50
73.05
3,064
+2.55(+3.62%)
Dec 08, 2017
65.70
74.85
63.03
70.50
1,788
+10.12(+16.77%)
Dec 07, 2017
72.00
72.00
57.90
60.38
1,043
+0.38(+0.62%)
Dec 06, 2017
61.80
61.80
60.00
60.00
369
-6.75(-10.11%)
Dec 05, 2017
57.00
66.75
57.00
66.75
762
+8.10(+13.81%)
Dec 04, 2017
63.75
56.25
58.65
2,098
-3.45(-5.56%)
Dec 01, 2017
57.90
62.10
57.75
62.10
1,211
-0.30(-0.48%)
Nov 30, 2017
57.15
67.50
54.15
62.40
1,790
+5.55(+9.76%)
Nov 29, 2017
61.50
54.75
56.85
563
+2.10(+3.84%)
Nov 28, 2017
59.85
63.00
52.52
54.75
5,720
-4.20(-7.12%)
Nov 27, 2017
60.15
62.25
56.25
58.95
2,818
-0.90(-1.50%)
Nov 24, 2017
60.00
60.81
57.67
59.85
1,033
-0.75(-1.24%)
Nov 22, 2017
63.00
63.00
60.60
60.60
435
+0.00(+0.00%)
Nov 21, 2017
63.45
64.93
60.45
60.60
1,865
-2.70(-4.27%)
Nov 20, 2017
62.70
66.90
60.75
63.30
1,514
+0.90(+1.44%)
Nov 17, 2017
65.85
67.80
61.65
62.40
2,933
-1.50(-2.35%)
Nov 16, 2017
65.40
67.50
63.45
63.90
2,900
-0.45(-0.70%)
Nov 15, 2017
70.65
70.65
63.90
64.35
3,067
-5.10(-7.34%)
Nov 14, 2017
65.55
69.45
63.75
69.45
1,727
+4.20(+6.44%)
Nov 13, 2017
69.60
69.60
64.50
65.25
1,584
-4.20(-6.05%)
Nov 10, 2017
69.00
72.15
68.85
69.45
1,662
-4.50(-6.09%)
Nov 09, 2017
69.15
76.20
68.85
73.95
1,776
+4.05(+5.79%)
Nov 08, 2017
71.10
78.15
68.70
69.90
789
-1.65(-2.31%)
Nov 07, 2017
75.00
76.35
69.54
71.55
635
-3.45(-4.60%)
Nov 06, 2017
77.70
82.26
74.85
75.00
1,658
-1.50(-1.96%)
Nov 03, 2017
79.20
83.55
75.75
76.50
3,175
-2.70(-3.41%)
Nov 02, 2017
75.00
81.00
72.30
79.20
6,656
+4.95(+6.67%)
Nov 01, 2017
79.80
81.00
74.25
74.25
2,314
-5.55(-6.95%)
Oct 31, 2017
69.00
86.25
66.00
79.80
6,848
+11.70(+17.18%)
Oct 30, 2017
67.65
84.00
66.45
68.10
7,003
-1.50(-2.16%)
Oct 27, 2017
65.10
69.90
61.50
69.60
2,340
+5.85(+9.18%)
Oct 26, 2017
60.00
73.05
60.00
63.75
3,241
+4.20(+7.05%)
Oct 25, 2017
63.30
65.08
58.73
59.55
2,634
-3.15(-5.02%)
Oct 24, 2017
72.15
72.15
62.70
62.70
1,805
-5.55(-8.13%)
Oct 23, 2017
69.14
76.80
67.50
68.25
453
+0.00(+0.00%)
Oct 20, 2017
73.20
74.46
67.65
68.25
1,305
-3.75(-5.21%)
Oct 19, 2017
76.95
78.00
71.25
72.00
2,433
-7.35(-9.26%)
Oct 18, 2017
76.50
81.90
76.50
79.35
1,026
+1.65(+2.12%)
Oct 17, 2017
78.30
78.38
75.00
77.70
1,094
-1.20(-1.52%)
Oct 16, 2017
78.15
82.33
78.15
78.90
509
-3.15(-3.84%)
Oct 13, 2017
78.67
82.20
77.25
82.05
264
+3.90(+4.99%)
Oct 12, 2017
78.45
80.10
78.15
78.15
168
-0.60(-0.76%)
Oct 11, 2017
79.80
79.80
77.65
78.75
1,160
-1.35(-1.69%)
Oct 10, 2017
79.65
82.09
79.65
80.10
362
+3.30(+4.30%)
Oct 09, 2017
80.40
82.12
76.80
76.80
841
-7.35(-8.73%)
Oct 06, 2017
84.00
85.20
81.30
84.15
1,944
-0.45(-0.53%)
Oct 05, 2017
83.25
84.90
83.25
84.60
792
+1.20(+1.44%)
Oct 04, 2017
84.00
85.50
77.40
83.40
637
-0.75(-0.89%)
Oct 03, 2017
75.75
86.98
75.75
84.15
811
+1.20(+1.45%)
Oct 02, 2017
83.70
83.70
67.65
82.95
1,409
+0.00(+0.00%)
Sep 29, 2017
76.50
85.65
76.50
82.95
1,341
+5.10(+6.55%)
Sep 28, 2017
77.25
78.00
75.75
77.85
596
-0.75(-0.95%)
Sep 27, 2017
76.65
78.60
74.85
78.60
1,381
+1.65(+2.14%)
Sep 26, 2017
77.85
85.16
75.30
76.95
1,243
+0.75(+0.98%)
Sep 25, 2017
79.35
81.75
75.15
76.20
785
-5.55(-6.79%)
Sep 22, 2017
86.40
86.40
81.00
81.75
745
-1.35(-1.62%)
Sep 21, 2017
82.80
87.00
82.80
83.10
1,035
-0.15(-0.18%)
Sep 20, 2017
87.30
87.30
82.50
83.25
1,621
+0.15(+0.18%)
Sep 19, 2017
82.80
86.67
82.80
83.10
2,609
-0.15(-0.18%)
Sep 18, 2017
83.25
87.45
83.25
83.25
2,415
+0.60(+0.73%)
Sep 15, 2017
103.35
103.35
82.65
82.65
7,039
-4.20(-4.84%)
Sep 14, 2017
91.95
95.40
85.35
86.85
2,839
-3.60(-3.98%)
Sep 13, 2017
89.85
96.00
88.95
90.45
5,565
+0.75(+0.84%)
Sep 12, 2017
87.00
90.60
87.00
89.70
3,164
+0.30(+0.34%)
Sep 11, 2017
91.80
92.25
86.85
89.40
3,082
-2.40(-2.61%)
Sep 08, 2017
90.00
103.50
89.25
91.80
2,003
+1.80(+2.00%)
Sep 07, 2017
90.00
91.80
88.52
90.00
1,739
+0.30(+0.33%)
Sep 06, 2017
89.40
92.25
86.25
89.70
1,993
-0.30(-0.33%)
Sep 05, 2017
90.00
92.85
88.88
90.00
3,321
+0.00(+0.00%)
Sep 01, 2017
87.15
90.75
87.15
90.00
278
+2.17(+2.48%)
Aug 31, 2017
91.50
91.50
86.34
87.83
1,396
-5.92(-6.32%)
Aug 30, 2017
89.25
95.70
85.08
93.75
1,389
+3.75(+4.17%)
Aug 29, 2017
92.85
93.15
89.70
90.00
4,165
-3.75(-4.00%)
Aug 28, 2017
95.25
97.35
90.75
93.75
2,124
-2.10(-2.19%)
Aug 25, 2017
97.50
97.65
92.25
95.85
2,750
-1.65(-1.69%)
Aug 24, 2017
94.95
97.50
94.23
97.50
801
-1.50(-1.52%)
Aug 23, 2017
95.25
102.00
89.85
99.00
2,390
+2.70(+2.80%)
Aug 22, 2017
96.00
96.30
94.50
96.30
562
+0.00(+0.00%)
Aug 21, 2017
97.50
97.50
94.70
96.30
251
-1.95(-1.98%)
Aug 18, 2017
100.50
100.50
97.05
98.25
1,067
-1.95(-1.95%)
Aug 17, 2017
99.75
102.60
97.50
100.20
1,441
-1.35(-1.33%)
Aug 16, 2017
94.65
101.55
93.75
101.55
371
+7.20(+7.63%)
Aug 15, 2017
101.55
101.55
94.20
94.35
299
-7.20(-7.09%)
Aug 14, 2017
101.40
102.75
100.35
101.55
526
-0.90(-0.88%)
Aug 11, 2017
98.70
102.45
97.34
102.45
610
+3.15(+3.17%)
Aug 10, 2017
97.50
103.05
97.50
99.30
1,731
+0.45(+0.46%)
Aug 09, 2017
99.97
99.97
96.60
98.85
560
-2.70(-2.66%)
Aug 08, 2017
102.90
103.35
100.65
101.55
609
+1.05(+1.04%)
Aug 07, 2017
101.25
103.33
100.50
100.50
1,024
+0.00(+0.00%)
Aug 04, 2017
100.50
103.50
99.00
100.50
3,330
-4.20(-4.01%)
Aug 03, 2017
101.25
104.70
89.05
104.70
2,202
+3.15(+3.10%)
Aug 02, 2017
105.75
107.70
100.65
101.55
3,134
-1.20(-1.17%)
Aug 01, 2017
101.25
103.50
99.11
102.75
2,858
+2.55(+2.54%)
Jul 31, 2017
105.00
105.58
100.20
100.20
1,192
-5.10(-4.84%)
Jul 28, 2017
105.12
105.75
105.00
105.30
537
+0.60(+0.57%)
Jul 27, 2017
105.05
105.30
104.70
104.70
2,520
-0.90(-0.85%)
Jul 26, 2017
104.25
105.75
102.75
105.60
1,869
+0.45(+0.43%)
Jul 25, 2017
108.21
108.21
102.45
105.15
2,806
-2.55(-2.37%)
Jul 24, 2017
107.70
108.60
107.70
107.70
2,047
-0.15(-0.14%)
Jul 21, 2017
108.00
109.50
107.85
107.85
1,229
-2.25(-2.04%)
Jul 20, 2017
108.00
111.00
108.00
110.10
1,838
+1.05(+0.96%)
Jul 19, 2017
108.00
111.00
107.25
109.05
2,816
-0.15(-0.14%)
Jul 18, 2017
111.00
113.40
105.15
109.20
3,306
-2.55(-2.28%)
Jul 17, 2017
114.75
115.50
111.00
111.75
2,258
-4.20(-3.62%)
Jul 14, 2017
112.35
115.95
111.75
115.95
375
+3.15(+2.79%)
Jul 13, 2017
114.15
114.39
111.75
112.80
1,678
-2.55(-2.21%)
Jul 12, 2017
105.75
115.35
105.00
115.35
4,011
+8.10(+7.55%)
Jul 11, 2017
111.00
113.25
104.25
107.25
1,500
-3.90(-3.51%)
Jul 10, 2017
118.05
118.05
104.10
111.15
3,250
-3.15(-2.76%)
Jul 07, 2017
118.50
118.50
114.00
114.30
620
-2.70(-2.31%)
Jul 06, 2017
123.00
123.00
115.80
117.00
3,217
-3.00(-2.50%)
Jul 05, 2017
122.25
122.25
118.28
120.00
2,028
+0.00(+0.00%)
Jul 03, 2017
124.05
124.05
117.15
120.00
1,109
+0.75(+0.63%)
Jun 30, 2017
118.50
122.25
115.80
119.25
1,389
+1.05(+0.89%)
Jun 29, 2017
118.50
119.67
115.65
118.20
2,931
-0.60(-0.51%)
Jun 28, 2017
121.50
125.55
117.15
118.80
9,024
-4.95(-4.00%)
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
.