Avenue Therapeutics, Inc. (ATXI)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Sept 2023 - 13 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 2.8500 | 2.8900 | 2.7200 | 2.8100 | 2.8100 | 6,900 |
| 12 Sept 2024 | 3.2200 | 3.2200 | 2.6200 | 2.8000 | 2.8000 | 20,300 |
| 11 Sept 2024 | 3.0220 | 3.0300 | 2.8510 | 2.9000 | 2.9000 | 12,200 |
| 10 Sept 2024 | 3.0400 | 3.1000 | 2.8500 | 2.8600 | 2.8600 | 23,500 |
| 09 Sept 2024 | 2.8300 | 3.5400 | 2.8300 | 3.0150 | 3.0150 | 118,600 |
| 06 Sept 2024 | 2.8550 | 2.8720 | 2.7700 | 2.8300 | 2.8300 | 12,100 |
| 05 Sept 2024 | 2.8200 | 2.9000 | 2.7700 | 2.8000 | 2.8000 | 25,900 |
| 04 Sept 2024 | 2.8800 | 2.9900 | 2.7700 | 2.8100 | 2.8100 | 12,500 |
| 03 Sept 2024 | 2.7500 | 2.9900 | 2.7500 | 2.7900 | 2.7900 | 55,400 |
| 30 Aug 2024 | 2.5840 | 2.6510 | 2.5200 | 2.5400 | 2.5400 | 6,700 |
| 29 Aug 2024 | 2.5300 | 2.8200 | 2.4900 | 2.5200 | 2.5200 | 8,200 |
| 28 Aug 2024 | 2.5400 | 2.5800 | 2.4700 | 2.5300 | 2.5300 | 16,300 |
| 27 Aug 2024 | 2.7500 | 2.7500 | 2.5000 | 2.5100 | 2.5100 | 30,100 |
| 26 Aug 2024 | 2.9100 | 2.9220 | 2.7500 | 2.7800 | 2.7800 | 11,100 |
| 23 Aug 2024 | 2.9000 | 2.9600 | 2.8100 | 2.9500 | 2.9500 | 12,800 |
| 22 Aug 2024 | 2.8300 | 2.9200 | 2.8200 | 2.8700 | 2.8700 | 3,600 |
| 21 Aug 2024 | 2.8300 | 2.9800 | 2.8100 | 2.8420 | 2.8420 | 9,000 |
| 20 Aug 2024 | 2.8800 | 3.0700 | 2.6900 | 2.8500 | 2.8500 | 37,300 |
| 19 Aug 2024 | 2.5300 | 2.9800 | 2.4300 | 2.9200 | 2.9200 | 74,000 |
| 16 Aug 2024 | 2.5100 | 2.5900 | 2.5000 | 2.5000 | 2.5000 | 23,200 |
| 15 Aug 2024 | 2.3630 | 2.5840 | 2.3630 | 2.5840 | 2.5840 | 17,000 |
| 14 Aug 2024 | 2.5000 | 2.6000 | 2.3990 | 2.4550 | 2.4550 | 45,000 |
| 13 Aug 2024 | 2.5300 | 2.6100 | 2.4200 | 2.5000 | 2.5000 | 41,400 |
| 12 Aug 2024 | 2.4400 | 2.6390 | 2.4050 | 2.4900 | 2.4900 | 32,300 |
| 09 Aug 2024 | 2.3510 | 2.6580 | 2.3500 | 2.4750 | 2.4750 | 9,900 |
| 08 Aug 2024 | 2.3500 | 2.4000 | 2.2500 | 2.3400 | 2.3400 | 22,400 |
| 07 Aug 2024 | 2.4600 | 2.4610 | 2.3400 | 2.3400 | 2.3400 | 15,800 |
| 06 Aug 2024 | 2.6800 | 2.6800 | 2.4000 | 2.5000 | 2.5000 | 18,300 |
| 05 Aug 2024 | 2.5000 | 2.7100 | 2.3000 | 2.5700 | 2.5700 | 141,500 |
| 02 Aug 2024 | 2.6800 | 2.8500 | 2.5500 | 2.6200 | 2.6200 | 40,800 |
| 01 Aug 2024 | 2.9100 | 2.9100 | 2.6600 | 2.7650 | 2.7650 | 20,200 |
| 31 Jul 2024 | 2.6000 | 2.9200 | 2.6000 | 2.8000 | 2.8000 | 29,900 |
| 30 Jul 2024 | 2.7300 | 2.8100 | 2.6200 | 2.7900 | 2.7900 | 34,900 |
| 29 Jul 2024 | 2.6600 | 2.7090 | 2.5700 | 2.6200 | 2.6200 | 30,800 |
| 26 Jul 2024 | 2.8400 | 3.0600 | 2.6000 | 2.7200 | 2.7200 | 133,700 |
| 25 Jul 2024 | 3.8100 | 3.9310 | 2.7900 | 2.8700 | 2.8700 | 786,100 |
| 24 Jul 2024 | 3.5400 | 3.7400 | 3.5000 | 3.5600 | 3.5600 | 188,700 |
| 23 Jul 2024 | 3.4950 | 3.6500 | 3.4000 | 3.6400 | 3.6400 | 117,100 |
| 22 Jul 2024 | 3.5000 | 3.5000 | 3.3200 | 3.4500 | 3.4500 | 12,000 |
| 19 Jul 2024 | 3.4900 | 3.6300 | 3.4500 | 3.4500 | 3.4500 | 15,800 |
| 18 Jul 2024 | 3.4300 | 3.6910 | 3.3700 | 3.4250 | 3.4250 | 14,900 |
| 17 Jul 2024 | 3.5700 | 3.6100 | 3.4500 | 3.5320 | 3.5320 | 11,900 |
| 16 Jul 2024 | 3.4900 | 3.7600 | 3.3830 | 3.6100 | 3.6100 | 114,300 |
| 15 Jul 2024 | 3.5000 | 3.5900 | 3.3500 | 3.4900 | 3.4900 | 35,600 |
| 12 Jul 2024 | 3.5500 | 3.5900 | 3.4600 | 3.4800 | 3.4800 | 11,600 |
| 11 Jul 2024 | 3.4800 | 3.6000 | 3.3500 | 3.5000 | 3.5000 | 31,700 |
| 10 Jul 2024 | 3.5800 | 3.5800 | 3.4090 | 3.4400 | 3.4400 | 9,300 |
| 09 Jul 2024 | 3.4600 | 3.5730 | 3.3300 | 3.4230 | 3.4230 | 39,500 |
| 08 Jul 2024 | 3.4000 | 3.6400 | 3.3100 | 3.4150 | 3.4150 | 79,100 |
| 05 Jul 2024 | 3.3900 | 3.4600 | 3.2100 | 3.3450 | 3.3450 | 15,400 |
| 03 Jul 2024 | 3.4300 | 3.4600 | 3.2550 | 3.4100 | 3.4100 | 15,300 |
| 02 Jul 2024 | 3.5260 | 3.5260 | 3.3400 | 3.4100 | 3.4100 | 15,600 |
| 01 Jul 2024 | 3.5700 | 3.5900 | 3.4000 | 3.4000 | 3.4000 | 22,200 |
| 28 Jun 2024 | 3.6500 | 3.7900 | 3.5000 | 3.5000 | 3.5000 | 49,900 |
| 27 Jun 2024 | 3.6600 | 3.7720 | 3.5520 | 3.5800 | 3.5800 | 16,000 |
| 26 Jun 2024 | 3.5100 | 3.7200 | 3.5000 | 3.6700 | 3.6700 | 19,500 |
| 25 Jun 2024 | 3.7000 | 3.8000 | 3.5300 | 3.5800 | 3.5800 | 50,000 |
| 24 Jun 2024 | 3.7500 | 3.7500 | 3.5000 | 3.6800 | 3.6800 | 19,300 |
| 21 Jun 2024 | 3.4500 | 3.7000 | 3.3600 | 3.3600 | 3.3600 | 20,600 |
| 20 Jun 2024 | 3.5000 | 3.8100 | 3.4200 | 3.4200 | 3.4200 | 20,000 |
| 18 Jun 2024 | 3.5100 | 3.6300 | 3.3000 | 3.6300 | 3.6300 | 13,700 |
| 17 Jun 2024 | 3.7500 | 3.7900 | 3.4000 | 3.5600 | 3.5600 | 25,000 |
| 14 Jun 2024 | 3.4800 | 3.7450 | 3.2500 | 3.7100 | 3.7100 | 24,700 |
| 13 Jun 2024 | 3.3900 | 3.4800 | 3.3640 | 3.4000 | 3.4000 | 2,700 |
| 12 Jun 2024 | 3.3100 | 3.4900 | 3.2900 | 3.4850 | 3.4850 | 12,800 |
| 11 Jun 2024 | 3.4600 | 3.5000 | 3.2830 | 3.4300 | 3.4300 | 11,100 |
| 10 Jun 2024 | 3.3700 | 3.5580 | 3.2700 | 3.3900 | 3.3900 | 13,500 |
| 07 Jun 2024 | 3.6900 | 3.6900 | 3.3400 | 3.3800 | 3.3800 | 61,500 |
| 06 Jun 2024 | 3.8000 | 3.8200 | 3.6000 | 3.6000 | 3.6000 | 23,200 |
| 05 Jun 2024 | 3.6650 | 3.8600 | 3.6650 | 3.8100 | 3.8100 | 12,000 |
| 04 Jun 2024 | 3.8800 | 3.8800 | 3.6100 | 3.7500 | 3.7500 | 13,100 |
| 03 Jun 2024 | 3.3500 | 3.9790 | 3.3000 | 3.7800 | 3.7800 | 62,200 |
| 31 May 2024 | 3.6650 | 3.6650 | 3.3500 | 3.4400 | 3.4400 | 27,500 |
| 30 May 2024 | 3.7300 | 3.8110 | 3.5900 | 3.6100 | 3.6100 | 18,100 |
| 29 May 2024 | 3.7300 | 3.9900 | 3.7000 | 3.7300 | 3.7300 | 19,500 |
| 28 May 2024 | 3.7500 | 3.7930 | 3.6750 | 3.7100 | 3.7100 | 10,300 |
| 24 May 2024 | 3.6200 | 3.7300 | 3.6200 | 3.6200 | 3.6200 | 15,800 |
| 23 May 2024 | 3.7700 | 3.8890 | 3.6200 | 3.6200 | 3.6200 | 40,100 |
| 22 May 2024 | 3.7900 | 3.9460 | 3.6300 | 3.7100 | 3.7100 | 11,000 |
| 21 May 2024 | 3.8700 | 3.9700 | 3.6500 | 3.8000 | 3.8000 | 22,900 |
| 20 May 2024 | 3.7500 | 3.8800 | 3.6000 | 3.8100 | 3.8100 | 43,700 |
| 17 May 2024 | 3.7400 | 3.9800 | 3.6300 | 3.7300 | 3.7300 | 39,000 |
| 16 May 2024 | 3.6700 | 3.8000 | 3.6000 | 3.6300 | 3.6300 | 45,500 |
| 15 May 2024 | 3.7100 | 3.9550 | 3.6000 | 3.6500 | 3.6500 | 47,300 |
| 14 May 2024 | 3.5400 | 4.0000 | 3.5160 | 3.8400 | 3.8400 | 70,000 |
| 13 May 2024 | 3.8600 | 3.9900 | 3.8000 | 3.9500 | 3.9500 | 50,700 |
| 10 May 2024 | 4.1800 | 4.2880 | 4.0000 | 4.0000 | 4.0000 | 90,600 |
| 09 May 2024 | 4.3000 | 4.3700 | 4.1200 | 4.1500 | 4.1500 | 81,000 |
| 08 May 2024 | 4.1500 | 4.7200 | 4.1500 | 4.4000 | 4.4000 | 205,500 |
| 07 May 2024 | 4.4700 | 5.9700 | 4.0400 | 4.2000 | 4.2000 | 1,086,400 |
| 06 May 2024 | 4.6800 | 4.8300 | 4.5000 | 4.5100 | 4.5100 | 58,600 |
| 03 May 2024 | 4.8200 | 5.4500 | 4.7700 | 4.7800 | 4.7800 | 285,900 |
| 02 May 2024 | 4.8000 | 4.9490 | 4.6200 | 4.7700 | 4.7700 | 29,600 |
| 01 May 2024 | 4.7500 | 5.0790 | 4.5530 | 4.7600 | 4.7600 | 62,200 |
| 30 Apr 2024 | 4.3800 | 5.2100 | 4.3800 | 5.0100 | 5.0100 | 155,300 |
| 29 Apr 2024 | 5.0700 | 5.3500 | 4.5100 | 4.5150 | 4.5150 | 231,700 |
| 26 Apr 2024 | 7.4800 | 8.9900 | 5.7800 | 6.2000 | 6.2000 | 235,500 |
| 26 Apr 2024 | 1:75 Stock split | |||||
| 25 Apr 2024 | 7.0500 | 9.0000 | 6.3750 | 8.7750 | 8.7750 | 137,757 |
| 24 Apr 2024 | 7.8750 | 7.8750 | 6.6750 | 7.0500 | 7.0500 | 166,356 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.