Aerovate Therapeutics Inc (NQ: AVTE )

18.00 -1.79 (-9.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 19.62 19.62 17.00 18.00 359,844 -1.79(-9.04%)
May 21, 2024 20.33 20.55 19.69 19.79 113,564 -0.38(-1.88%)
May 20, 2024 20.38 20.90 20.00 20.17 275,636 -0.40(-1.94%)
May 17, 2024 21.86 21.90 20.26 20.57 136,803 -1.34(-6.12%)
May 16, 2024 21.23 22.48 20.82 21.91 252,074 +0.90(+4.28%)
May 15, 2024 20.03 21.09 19.73 21.01 333,631 +1.73(+8.97%)
May 14, 2024 19.38 20.56 18.37 19.28 246,860 +0.14(+0.73%)
May 13, 2024 19.79 19.96 18.83 19.14 230,806 -0.69(-3.48%)
May 10, 2024 21.68 21.68 19.59 19.83 79,129 -1.73(-8.02%)
May 09, 2024 20.92 21.79 20.40 21.56 128,462 +0.52(+2.47%)
May 08, 2024 20.19 21.20 19.81 21.04 137,134 +0.60(+2.94%)
May 07, 2024 20.65 20.81 19.79 20.44 142,515 -0.18(-0.87%)
May 06, 2024 20.40 20.86 20.20 20.62 111,049 +0.33(+1.63%)
May 03, 2024 21.00 22.34 19.99 20.29 99,949 -0.46(-2.22%)
May 02, 2024 21.10 21.21 20.21 20.75 127,568 -0.09(-0.43%)
May 01, 2024 19.91 21.75 19.73 20.84 152,843 +0.83(+4.15%)
Apr 30, 2024 20.34 20.70 19.65 20.01 74,938 -0.54(-2.63%)
Apr 29, 2024 22.04 22.04 20.51 20.55 56,084 -1.20(-5.52%)
Apr 26, 2024 21.66 22.39 21.12 21.75 74,007 +0.18(+0.83%)
Apr 25, 2024 20.72 22.13 19.83 21.57 119,830 +0.37(+1.75%)
Apr 24, 2024 23.28 23.98 21.10 21.20 304,305 -2.02(-8.70%)
Apr 23, 2024 22.00 23.75 21.36 23.22 148,258 +1.05(+4.74%)
Apr 22, 2024 22.10 22.86 21.35 22.17 109,562 +0.12(+0.54%)
Apr 19, 2024 21.16 22.41 20.73 22.05 218,786 +0.45(+2.08%)
Apr 18, 2024 22.44 22.44 20.96 21.60 216,299 -0.90(-4.00%)
Apr 17, 2024 23.97 23.97 21.81 22.50 159,191 -1.12(-4.74%)
Apr 16, 2024 24.85 25.58 23.47 23.62 132,905 -1.68(-6.64%)
Apr 15, 2024 25.34 25.35 24.27 25.30 106,784 +0.06(+0.24%)
Apr 12, 2024 26.64 27.11 24.44 25.24 133,112 -1.65(-6.14%)
Apr 11, 2024 26.59 27.10 26.53 26.89 142,551 -0.12(-0.44%)
Apr 10, 2024 26.51 27.79 26.22 27.01 223,391 -1.04(-3.71%)
Apr 09, 2024 26.41 28.70 26.41 28.05 132,128 +1.57(+5.93%)
Apr 08, 2024 25.40 26.58 24.51 26.48 119,804 +1.43(+5.71%)
Apr 05, 2024 28.00 28.00 24.43 25.05 246,292 -4.05(-13.92%)
Apr 04, 2024 29.62 30.29 28.77 29.10 153,814 -0.02(-0.07%)
Apr 03, 2024 29.00 30.25 28.23 29.12 179,635 -0.46(-1.56%)
Apr 02, 2024 29.16 29.97 28.45 29.58 169,282 -1.17(-3.80%)
Apr 01, 2024 30.43 32.41 28.29 30.75 295,752 +1.18(+3.99%)
Mar 28, 2024 29.01 29.99 28.93 29.57 216,915 +1.07(+3.75%)
Mar 27, 2024 27.39 29.36 25.62 28.50 922,346 +2.85(+11.11%)
Mar 26, 2024 26.55 27.32 24.27 25.65 271,347 -1.30(-4.82%)
Mar 25, 2024 26.51 28.39 26.26 26.95 224,601 +1.17(+4.54%)
Mar 22, 2024 26.00 26.78 25.40 25.78 90,513 -0.22(-0.85%)
Mar 21, 2024 26.19 27.00 25.68 26.00 188,579 +0.11(+0.42%)
Mar 20, 2024 25.61 27.34 25.36 25.89 102,945 +0.17(+0.66%)
Mar 19, 2024 26.07 26.96 25.07 25.72 100,094 -0.67(-2.54%)
Mar 18, 2024 26.75 27.11 25.23 26.39 191,434 -0.31(-1.16%)
Mar 15, 2024 24.41 27.37 24.41 26.70 105,613 +2.41(+9.92%)
Mar 14, 2024 26.87 26.87 23.95 24.29 75,160 -2.69(-9.97%)
Mar 13, 2024 24.17 27.82 23.06 26.98 104,171 +2.84(+11.76%)
Mar 12, 2024 24.67 25.20 23.27 24.14 302,231 -0.63(-2.54%)
Mar 11, 2024 26.35 26.35 24.12 24.77 124,970 -1.75(-6.60%)
Mar 08, 2024 24.50 27.20 23.52 26.52 105,084 +2.12(+8.69%)
Mar 07, 2024 24.13 25.85 23.46 24.40 143,654 +0.53(+2.22%)
Mar 06, 2024 22.36 24.10 22.36 23.87 42,700 +1.03(+4.51%)
Mar 05, 2024 22.11 23.22 22.06 22.84 44,281 +0.35(+1.56%)
Mar 04, 2024 23.96 23.96 22.42 22.49 51,022 -1.34(-5.62%)
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.