New Zealand markets closed

Avenue Therapeutics, Inc. (ATXI)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.1340+0.0039 (+3.00%)
At close: 04:00PM EDT
0.1350 +0.00 (+0.75%)
After hours: 07:52PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20240.13300.13500.12600.13400.1340281,100
22 Apr 20240.13000.13800.11400.13000.13001,608,600
19 Apr 20240.13500.13800.12500.13000.1300320,600
18 Apr 20240.13500.13700.13100.13500.1350295,200
17 Apr 20240.13200.13900.12900.13500.1350814,100
16 Apr 20240.12400.13500.12200.13200.1320428,500
15 Apr 20240.13900.14000.11500.12500.12502,318,700
12 Apr 20240.14400.14500.13500.13600.1360264,900
11 Apr 20240.15000.15500.13500.14100.14101,223,900
10 Apr 20240.15000.15100.14600.15000.1500302,400
09 Apr 20240.15200.15200.14600.14700.1470819,600
08 Apr 20240.15000.15500.14300.15400.15401,128,700
05 Apr 20240.14300.15000.14200.14900.1490618,700
04 Apr 20240.14500.15500.14200.14700.1470318,600
03 Apr 20240.15400.15800.14400.14900.1490743,000
02 Apr 20240.15000.15000.14200.15000.1500717,900
01 Apr 20240.15400.15600.14600.15000.1500648,000
28 Mar 20240.15000.15900.14600.14800.1480799,400
27 Mar 20240.15500.15500.14800.15300.1530495,500
26 Mar 20240.15500.15600.14500.15100.15101,145,100
25 Mar 20240.14900.16000.14000.15500.15502,770,800
22 Mar 20240.14800.15800.14800.15100.15101,582,700
21 Mar 20240.16200.16200.15500.15800.1580293,300
20 Mar 20240.15900.16700.15100.15800.1580899,700
19 Mar 20240.16600.17000.15700.16000.1600802,300
18 Mar 20240.16000.16700.16000.16000.1600754,000
15 Mar 20240.15500.17500.15300.15800.15802,485,000
14 Mar 20240.16000.16300.15000.15500.15502,203,900
13 Mar 20240.18000.18300.16300.16900.16901,847,800
12 Mar 20240.16300.18500.16200.17500.17502,922,500
11 Mar 20240.17900.17900.15700.16200.16204,014,200
08 Mar 20240.17600.20000.17000.19200.19206,321,800
07 Mar 20240.16300.17500.16300.17400.17401,690,600
06 Mar 20240.16700.18000.16200.16700.16702,294,100
05 Mar 20240.16200.17000.15900.16800.16802,272,900
04 Mar 20240.15900.16700.15000.15900.15903,133,800
01 Mar 20240.15100.16000.15000.15800.15801,119,400
29 Feb 20240.15400.15500.14600.15200.1520686,000
28 Feb 20240.15200.15700.14800.15200.1520873,200
27 Feb 20240.14300.16000.14000.15500.15501,426,900
26 Feb 20240.13900.14800.13500.14700.14701,472,700
23 Feb 20240.14300.14600.13200.13500.13501,698,000
22 Feb 20240.14500.14900.14200.14200.14202,066,700
21 Feb 20240.15200.15200.14300.14900.14901,249,200
20 Feb 20240.14100.15400.14100.14900.14901,121,300
16 Feb 20240.14300.15400.14300.14600.14601,034,700
15 Feb 20240.15300.15300.14000.14700.1470462,900
14 Feb 20240.14400.14600.14000.14600.1460596,700
13 Feb 20240.16000.16000.12500.14500.14501,047,200
12 Feb 20240.14700.15000.14200.14900.14901,596,900
09 Feb 20240.13700.14800.13600.14500.14501,093,900
08 Feb 20240.14200.14200.13200.14100.1410971,400
07 Feb 20240.12000.13900.11300.13600.13603,800,900
06 Feb 20240.14000.14300.11500.12000.12007,995,000
05 Feb 20240.14400.14400.13700.13800.13801,014,500
02 Feb 20240.14700.15300.13800.14000.14001,391,200
01 Feb 20240.14500.15300.14000.14700.14701,304,200
31 Jan 20240.14300.15200.14300.14800.14801,147,300
30 Jan 20240.14800.15400.14100.15000.15001,047,700
29 Jan 20240.15000.15800.14300.15200.15201,380,800
26 Jan 20240.14000.15600.14000.15000.15002,992,600
25 Jan 20240.14300.14500.13700.14100.14101,167,300
24 Jan 20240.14000.15000.13100.14500.14501,878,500
23 Jan 20240.14100.14200.13500.14100.14101,587,000
22 Jan 20240.14000.14700.13300.14200.14203,871,800
19 Jan 20240.14400.14600.13800.14000.14001,321,100
18 Jan 20240.14100.14600.13800.14500.14501,004,100
17 Jan 20240.15000.15300.13600.14300.14302,833,400
16 Jan 20240.18000.18000.14200.15500.15502,840,700
12 Jan 20240.17600.18500.16200.17400.17403,594,300
11 Jan 20240.17500.18900.16500.17400.17404,535,200
10 Jan 20240.18900.19000.16900.17400.17404,440,000
09 Jan 20240.18500.19500.18100.18900.18903,121,200
08 Jan 20240.19700.22800.17800.19500.19509,473,200
05 Jan 20240.24300.25300.18200.19000.190022,374,700
04 Jan 20240.28500.35300.24200.34200.3420186,308,600
03 Jan 20240.16100.17800.16100.17500.17502,140,800
02 Jan 20240.17500.17500.15200.16000.16001,034,500
29 Dec 20230.16400.17100.16100.16100.1610288,000
28 Dec 20230.16000.17200.16000.16500.16501,170,700
27 Dec 20230.15700.16400.15000.16300.16301,027,200
26 Dec 20230.14500.16700.14100.16200.16202,466,700
22 Dec 20230.14200.15000.14200.14400.1440624,900
21 Dec 20230.14500.14600.14000.14100.1410489,200
20 Dec 20230.14800.15000.14200.14400.1440731,800
19 Dec 20230.15200.15200.14300.14400.1440310,000
18 Dec 20230.15000.15500.13800.15000.15001,203,600
15 Dec 20230.15600.16000.14600.14800.14801,012,400
14 Dec 20230.14200.15100.13800.15100.1510918,600
13 Dec 20230.15200.15300.13800.14200.1420939,700
12 Dec 20230.14400.15900.13500.15400.15401,759,400
11 Dec 20230.15300.15700.13000.13600.13602,066,100
08 Dec 20230.15300.16000.14100.15400.15401,190,000
07 Dec 20230.17500.17500.14000.15500.15502,697,000
06 Dec 20230.17100.17500.16100.17000.17001,655,900
05 Dec 20230.18800.18800.16500.17000.17002,238,600
04 Dec 20230.19000.20400.18200.18400.18402,757,700
01 Dec 20230.19000.21100.18000.19200.19204,492,400
30 Nov 20230.20000.21900.17000.21200.212015,648,800
29 Nov 20230.30000.32500.17300.17400.174072,903,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...