New Zealand markets closed

Avenue Therapeutics, Inc. (ATXI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.5316-0.0684 (-1.90%)
At close: 04:00PM EDT
3.4500 -0.08 (-2.31%)
After hours: 07:47PM EDT
Time period:
18 Jul 2023 - 18 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 20243.57003.61003.45003.53203.532011,900
16 Jul 20243.49003.76003.38303.61003.6100114,300
15 Jul 20243.50003.59003.35003.49003.490035,600
12 Jul 20243.55003.59003.46003.48003.480010,600
11 Jul 20243.48003.60003.35003.50003.500031,700
10 Jul 20243.58003.58003.40903.44003.44009,300
09 Jul 20243.46003.57303.33003.42303.423039,500
08 Jul 20243.40003.64003.31003.41503.415079,100
05 Jul 20243.39003.46003.21003.34503.345015,400
03 Jul 20243.43003.46003.25503.41003.410015,300
02 Jul 20243.52603.52603.34003.41003.410015,600
01 Jul 20243.57003.59003.40003.40003.400022,200
28 Jun 20243.65003.79003.50003.50003.500049,900
27 Jun 20243.66003.77203.55203.58003.580016,000
26 Jun 20243.51003.72003.50003.67003.670019,500
25 Jun 20243.70003.80003.53003.58003.580050,000
24 Jun 20243.75003.75003.50003.68003.680019,300
21 Jun 20243.45003.70003.36003.36003.360020,600
20 Jun 20243.50003.81003.42003.42003.420020,000
18 Jun 20243.51003.63003.30003.63003.630013,700
17 Jun 20243.75003.79003.40003.56003.560025,000
14 Jun 20243.48003.74503.25003.71003.710024,700
13 Jun 20243.39003.48003.36403.40003.40002,700
12 Jun 20243.31003.49003.29003.48503.485012,800
11 Jun 20243.46003.50003.28303.43003.430011,100
10 Jun 20243.37003.55803.27003.39003.390013,500
07 Jun 20243.69003.69003.34003.38003.380061,500
06 Jun 20243.80003.82003.60003.60003.600023,200
05 Jun 20243.66503.86003.66503.81003.810012,000
04 Jun 20243.88003.88003.61003.75003.750013,100
03 Jun 20243.35003.97903.30003.78003.780062,200
31 May 20243.66503.66503.35003.44003.440027,500
30 May 20243.73003.81103.59003.61003.610018,100
29 May 20243.73003.99003.70003.73003.730019,500
28 May 20243.75003.79303.67503.71003.710010,300
24 May 20243.62003.73003.62003.62003.620015,800
23 May 20243.77003.88903.62003.62003.620040,100
22 May 20243.79003.94603.63003.71003.710011,000
21 May 20243.87003.97003.65003.80003.800022,900
20 May 20243.75003.88003.60003.81003.810043,700
17 May 20243.74003.98003.63003.73003.730039,000
16 May 20243.67003.80003.60003.63003.630045,500
15 May 20243.71003.95503.60003.65003.650047,300
14 May 20243.54004.00003.51603.84003.840070,000
13 May 20243.86003.99003.80003.95003.950050,700
10 May 20244.18004.28804.00004.00004.000090,600
09 May 20244.30004.37004.12004.15004.150081,000
08 May 20244.15004.72004.15004.40004.4000205,500
07 May 20244.47005.97004.04004.20004.20001,086,400
06 May 20244.68004.83004.50004.51004.510058,600
03 May 20244.82005.45004.77004.78004.7800285,900
02 May 20244.80004.94904.62004.77004.770029,600
01 May 20244.75005.07904.55304.76004.760062,200
30 Apr 20244.38005.21004.38005.01005.0100155,300
29 Apr 20245.07005.35004.51004.51504.5150231,700
26 Apr 20247.48008.99005.78006.20006.2000235,500
26 Apr 20241:75 Stock split
25 Apr 20247.05009.00006.37508.77508.7750137,757
24 Apr 20247.87507.87506.67507.05007.0500166,356
23 Apr 20249.975010.12509.450010.050010.05003,781
22 Apr 20249.750010.35008.55009.75009.750021,448
19 Apr 202410.125010.35009.37509.75009.75004,311
18 Apr 202410.125010.27509.825010.125010.12503,936
17 Apr 20249.900010.42509.675010.125010.125010,855
16 Apr 20249.300010.12509.15009.90009.90005,713
15 Apr 202410.425010.50008.62509.37509.375030,916
12 Apr 202410.800010.875010.125010.200010.20003,564
11 Apr 202411.250011.625010.125010.575010.575016,319
10 Apr 202411.250011.325010.950011.250011.25004,032
09 Apr 202411.400011.400010.950011.025011.025010,928
08 Apr 202411.250011.625010.725011.550011.550015,049
05 Apr 202410.725011.250010.650011.175011.17508,351
04 Apr 202410.875011.625010.650011.025011.02504,248
03 Apr 202411.550011.850010.800011.175011.17509,907
02 Apr 202411.250011.250010.650011.250011.25009,572
01 Apr 202411.550011.700010.950011.250011.25008,640
28 Mar 202411.250011.925010.950011.100011.100010,659
27 Mar 202411.625011.625011.100011.475011.47506,607
26 Mar 202411.625011.700010.875011.325011.325015,268
25 Mar 202411.175012.000010.500011.625011.625036,944
22 Mar 202411.100011.850011.100011.325011.325021,128
21 Mar 202412.150012.150011.625011.850011.85003,911
20 Mar 202411.925012.525011.325011.850011.850011,996
19 Mar 202412.450012.750011.775012.000012.000010,697
18 Mar 202412.000012.525012.000012.000012.000010,053
15 Mar 202411.625013.125011.475011.850011.850033,133
14 Mar 202412.000012.225011.250011.625011.625029,385
13 Mar 202413.500013.725012.225012.675012.675024,637
12 Mar 202412.225013.875012.150013.125013.125038,967
11 Mar 202413.425013.425011.775012.150012.150053,523
08 Mar 202413.200015.000012.750014.400014.400089,884
07 Mar 202412.225013.125012.225013.050013.050022,541
06 Mar 202412.525013.500012.150012.525012.525030,588
05 Mar 202412.150012.750011.925012.600012.600030,305
04 Mar 202411.925012.525011.250011.925011.925041,784
01 Mar 202411.325012.000011.250011.850011.850014,959
29 Feb 202411.550011.625010.950011.400011.40009,147
28 Feb 202411.400011.775011.100011.400011.400011,643
27 Feb 202410.725012.000010.500011.625011.625019,025
26 Feb 202410.425011.100010.125011.025011.025019,636
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...