Avenue Therapeutics Inc (NQ: ATXI )

4.700 USD -0.240 (-4.86%)
Official Closing Price Updated: 7:33 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 4.930 4.950 4.660 4.700 87,905 -0.24(-4.86%)
Feb 25, 2021 5.090 5.170 4.870 4.940 34,567 -0.24(-4.63%)
Feb 24, 2021 4.980 5.260 4.980 5.180 41,696 +0.28(+5.71%)
Feb 23, 2021 4.764 5.110 4.605 4.900 118,821 -0.22(-4.30%)
Feb 22, 2021 5.370 5.410 5.010 5.120 107,558 -0.24(-4.48%)
Feb 19, 2021 5.530 5.685 5.310 5.360 89,900 -0.20(-3.60%)
Feb 18, 2021 5.560 5.770 5.371 5.560 101,724 -0.04(-0.71%)
Feb 17, 2021 5.400 5.670 5.300 5.600 147,574 +0.25(+4.67%)
Feb 16, 2021 5.400 5.690 5.120 5.350 530,016 -1.62(-23.24%)
Feb 12, 2021 6.790 6.980 6.639 6.970 57,400 +0.14(+2.05%)
Feb 11, 2021 6.930 7.003 6.600 6.830 68,861 -0.01(-0.15%)
Feb 10, 2021 7.210 7.380 6.520 6.840 84,620 -0.33(-4.60%)
Feb 09, 2021 6.910 7.690 6.902 7.170 192,841 +0.24(+3.46%)
Feb 08, 2021 6.600 6.980 6.500 6.930 162,802 +0.40(+6.13%)
Feb 05, 2021 6.560 6.560 6.390 6.530 155,400 +0.05(+0.77%)
Feb 04, 2021 6.510 6.570 6.260 6.480 75,999 +0.03(+0.47%)
Feb 03, 2021 6.300 6.570 6.280 6.450 76,451 +0.14(+2.22%)
Feb 02, 2021 6.290 6.310 6.075 6.310 44,625 +0.08(+1.28%)
Feb 01, 2021 6.000 6.240 5.750 6.230 72,505 +0.31(+5.24%)
Jan 29, 2021 6.230 6.250 5.800 5.920 160,200 -0.09(-1.50%)
Jan 28, 2021 6.250 6.280 6.000 6.010 91,483 -0.25(-3.99%)
Jan 27, 2021 6.050 6.540 6.030 6.260 115,718 -0.16(-2.49%)
Jan 26, 2021 6.660 6.780 6.380 6.420 96,607 -0.20(-3.02%)
Jan 25, 2021 6.290 6.790 6.240 6.620 259,437 +0.33(+5.25%)
Jan 22, 2021 6.240 6.300 6.150 6.290 59,000 +0.03(+0.48%)
Jan 21, 2021 6.300 6.300 6.100 6.260 67,714 -0.01(-0.16%)
Jan 20, 2021 6.300 6.350 6.000 6.270 94,015 +0.03(+0.48%)
Jan 19, 2021 6.240 6.250 6.020 6.240 117,751 +0.01(+0.16%)
Jan 15, 2021 6.300 6.390 6.070 6.230 96,600 -0.07(-1.11%)
Jan 14, 2021 6.240 6.460 6.160 6.300 79,779 +0.13(+2.11%)
Jan 13, 2021 6.060 6.340 5.800 6.170 172,928 +0.14(+2.32%)
Jan 12, 2021 6.260 6.310 5.920 6.030 166,576 -0.18(-2.90%)
Jan 11, 2021 6.200 6.370 6.060 6.210 79,973 +0.01(+0.16%)
Jan 08, 2021 6.420 6.640 6.010 6.200 202,700 -0.23(-3.58%)
Jan 07, 2021 6.300 6.450 6.050 6.430 209,818 +0.21(+3.38%)
Jan 06, 2021 6.210 6.780 6.060 6.220 310,881 +0.08(+1.30%)
Jan 05, 2021 6.010 6.240 5.860 6.140 166,960 +0.17(+2.85%)
Jan 04, 2021 5.900 6.000 5.690 5.970 111,865 +0.02(+0.34%)
Dec 31, 2020 5.950 5.950 5.950 160,516 +0.15(+2.59%)
Dec 30, 2020 5.760 5.960 5.710 5.800 160,516 +0.07(+1.22%)
Dec 29, 2020 6.320 6.320 5.660 5.730 439,484 -0.53(-8.47%)
Dec 28, 2020 6.440 6.570 6.180 6.260 255,779 +0.03(+0.48%)
Dec 24, 2020 6.360 6.450 6.010 6.230 296,200 -0.15(-2.35%)
Dec 23, 2020 6.650 7.000 6.360 6.380 422,308 -0.27(-4.06%)
Dec 22, 2020 6.630 6.720 6.150 6.650 542,770 +0.10(+1.53%)
Dec 21, 2020 5.990 6.760 5.620 6.550 779,866 +0.26(+4.13%)
Dec 18, 2020 4.910 7.290 4.770 6.290 4,056,000 +0.84(+15.41%)
Dec 17, 2020 3.920 6.250 3.700 5.450 9,798,578 +1.76(+47.70%)
Dec 16, 2020 3.680 3.750 3.660 3.690 71,563 +0.02(+0.54%)
Dec 15, 2020 3.670 3.700 3.600 3.670 95,741 +0.05(+1.38%)
Dec 14, 2020 3.730 3.770 3.500 3.620 147,397 -0.03(-0.82%)
Dec 11, 2020 3.690 3.760 3.620 3.650 69,400 -0.05(-1.35%)
Dec 10, 2020 3.590 3.740 3.510 3.700 163,855 +0.13(+3.64%)
Dec 09, 2020 3.750 3.830 3.470 3.570 234,981 -0.14(-3.77%)
Dec 08, 2020 3.400 3.770 3.370 3.710 402,135 +0.31(+9.12%)
Dec 07, 2020 3.380 3.480 3.330 3.400 198,309 +0.03(+0.89%)
Dec 04, 2020 3.370 3.420 3.280 3.370 210,000 +0.02(+0.60%)
Dec 03, 2020 3.390 3.470 3.330 3.350 117,387 -0.04(-1.18%)
Dec 02, 2020 3.340 3.450 3.300 3.390 65,087 +0.05(+1.50%)
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.