New Zealand markets close in 1 hour 31 minutes

Avenue Therapeutics, Inc. (ATXI)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
3.7100+0.0800 (+2.20%)
At close: 04:00PM EDT
3.6700 -0.04 (-1.08%)
After hours: 06:10PM EDT
Time period:
28 May 2023 - 28 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
23 Feb 202410.725010.95009.900010.125010.125022,640
22 Feb 202410.875011.175010.650010.650010.650027,556
21 Feb 202411.400011.400010.725011.175011.175016,656
20 Feb 202410.575011.550010.575011.175011.175014,951
16 Feb 202410.725011.550010.725010.950010.950013,885
15 Feb 202411.475011.475010.500011.025011.02506,172
14 Feb 202410.800010.950010.500010.950010.95007,956
13 Feb 202412.000012.00009.375010.875010.875013,963
12 Feb 202411.025011.250010.650011.175011.175021,292
09 Feb 202410.275011.100010.200010.875010.875014,585
08 Feb 202410.650010.65009.900010.575010.575012,952
07 Feb 20249.000010.42508.475010.200010.200050,679
06 Feb 202410.500010.72508.62509.00009.0000106,600
05 Feb 202410.800010.800010.275010.350010.350013,527
02 Feb 202411.025011.475010.350010.500010.500018,648
01 Feb 202410.875011.475010.500011.025011.025017,389
31 Jan 202410.725011.400010.725011.100011.100015,297
30 Jan 202411.100011.550010.575011.250011.250013,969
29 Jan 202411.250011.850010.725011.400011.400018,411
26 Jan 202410.500011.700010.500011.250011.250039,901
25 Jan 202410.725010.875010.275010.575010.575015,564
24 Jan 202410.500011.25009.825010.875010.875025,047
23 Jan 202410.575010.650010.125010.575010.575021,160
22 Jan 202410.500011.02509.975010.650010.650051,624
19 Jan 202410.800010.950010.350010.500010.500017,812
18 Jan 202410.575010.950010.350010.875010.875013,388
17 Jan 202411.250011.475010.200010.725010.725037,779
16 Jan 202413.500013.500010.650011.625011.625037,876
12 Jan 202413.200013.875012.150013.050013.050048,987
11 Jan 202413.125014.175012.375013.050013.050060,469
10 Jan 202414.175014.250012.675013.050013.050059,200
09 Jan 202413.875014.625013.575014.175014.175041,616
08 Jan 202414.775017.100013.350014.625014.6250126,309
05 Jan 202418.225018.975013.650014.250014.2500301,728
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...