Avenue Therapeutics, Inc. (ATXI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
31 May 2023 - 31 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 23 Apr 2024 | 9.9750 | 10.1250 | 9.4500 | 10.0500 | 10.0500 | 3,781 |
| 22 Apr 2024 | 9.7500 | 10.3500 | 8.5500 | 9.7500 | 9.7500 | 21,448 |
| 19 Apr 2024 | 10.1250 | 10.3500 | 9.3750 | 9.7500 | 9.7500 | 4,311 |
| 18 Apr 2024 | 10.1250 | 10.2750 | 9.8250 | 10.1250 | 10.1250 | 3,936 |
| 17 Apr 2024 | 9.9000 | 10.4250 | 9.6750 | 10.1250 | 10.1250 | 10,855 |
| 16 Apr 2024 | 9.3000 | 10.1250 | 9.1500 | 9.9000 | 9.9000 | 5,713 |
| 15 Apr 2024 | 10.4250 | 10.5000 | 8.6250 | 9.3750 | 9.3750 | 30,916 |
| 12 Apr 2024 | 10.8000 | 10.8750 | 10.1250 | 10.2000 | 10.2000 | 3,564 |
| 11 Apr 2024 | 11.2500 | 11.6250 | 10.1250 | 10.5750 | 10.5750 | 16,319 |
| 10 Apr 2024 | 11.2500 | 11.3250 | 10.9500 | 11.2500 | 11.2500 | 4,032 |
| 09 Apr 2024 | 11.4000 | 11.4000 | 10.9500 | 11.0250 | 11.0250 | 10,928 |
| 08 Apr 2024 | 11.2500 | 11.6250 | 10.7250 | 11.5500 | 11.5500 | 15,049 |
| 05 Apr 2024 | 10.7250 | 11.2500 | 10.6500 | 11.1750 | 11.1750 | 8,351 |
| 04 Apr 2024 | 10.8750 | 11.6250 | 10.6500 | 11.0250 | 11.0250 | 4,248 |
| 03 Apr 2024 | 11.5500 | 11.8500 | 10.8000 | 11.1750 | 11.1750 | 9,907 |
| 02 Apr 2024 | 11.2500 | 11.2500 | 10.6500 | 11.2500 | 11.2500 | 9,572 |
| 01 Apr 2024 | 11.5500 | 11.7000 | 10.9500 | 11.2500 | 11.2500 | 8,640 |
| 28 Mar 2024 | 11.2500 | 11.9250 | 10.9500 | 11.1000 | 11.1000 | 10,659 |
| 27 Mar 2024 | 11.6250 | 11.6250 | 11.1000 | 11.4750 | 11.4750 | 6,607 |
| 26 Mar 2024 | 11.6250 | 11.7000 | 10.8750 | 11.3250 | 11.3250 | 15,268 |
| 25 Mar 2024 | 11.1750 | 12.0000 | 10.5000 | 11.6250 | 11.6250 | 36,944 |
| 22 Mar 2024 | 11.1000 | 11.8500 | 11.1000 | 11.3250 | 11.3250 | 21,128 |
| 21 Mar 2024 | 12.1500 | 12.1500 | 11.6250 | 11.8500 | 11.8500 | 3,911 |
| 20 Mar 2024 | 11.9250 | 12.5250 | 11.3250 | 11.8500 | 11.8500 | 11,996 |
| 19 Mar 2024 | 12.4500 | 12.7500 | 11.7750 | 12.0000 | 12.0000 | 10,697 |
| 18 Mar 2024 | 12.0000 | 12.5250 | 12.0000 | 12.0000 | 12.0000 | 10,053 |
| 15 Mar 2024 | 11.6250 | 13.1250 | 11.4750 | 11.8500 | 11.8500 | 33,133 |
| 14 Mar 2024 | 12.0000 | 12.2250 | 11.2500 | 11.6250 | 11.6250 | 29,385 |
| 13 Mar 2024 | 13.5000 | 13.7250 | 12.2250 | 12.6750 | 12.6750 | 24,637 |
| 12 Mar 2024 | 12.2250 | 13.8750 | 12.1500 | 13.1250 | 13.1250 | 38,967 |
| 11 Mar 2024 | 13.4250 | 13.4250 | 11.7750 | 12.1500 | 12.1500 | 53,523 |
| 08 Mar 2024 | 13.2000 | 15.0000 | 12.7500 | 14.4000 | 14.4000 | 89,884 |
| 07 Mar 2024 | 12.2250 | 13.1250 | 12.2250 | 13.0500 | 13.0500 | 22,541 |
| 06 Mar 2024 | 12.5250 | 13.5000 | 12.1500 | 12.5250 | 12.5250 | 30,588 |
| 05 Mar 2024 | 12.1500 | 12.7500 | 11.9250 | 12.6000 | 12.6000 | 30,305 |
| 04 Mar 2024 | 11.9250 | 12.5250 | 11.2500 | 11.9250 | 11.9250 | 41,784 |
| 01 Mar 2024 | 11.3250 | 12.0000 | 11.2500 | 11.8500 | 11.8500 | 14,959 |
| 29 Feb 2024 | 11.5500 | 11.6250 | 10.9500 | 11.4000 | 11.4000 | 9,147 |
| 28 Feb 2024 | 11.4000 | 11.7750 | 11.1000 | 11.4000 | 11.4000 | 11,643 |
| 27 Feb 2024 | 10.7250 | 12.0000 | 10.5000 | 11.6250 | 11.6250 | 19,025 |
| 26 Feb 2024 | 10.4250 | 11.1000 | 10.1250 | 11.0250 | 11.0250 | 19,636 |
| 23 Feb 2024 | 10.7250 | 10.9500 | 9.9000 | 10.1250 | 10.1250 | 22,640 |
| 22 Feb 2024 | 10.8750 | 11.1750 | 10.6500 | 10.6500 | 10.6500 | 27,556 |
| 21 Feb 2024 | 11.4000 | 11.4000 | 10.7250 | 11.1750 | 11.1750 | 16,656 |
| 20 Feb 2024 | 10.5750 | 11.5500 | 10.5750 | 11.1750 | 11.1750 | 14,951 |
| 16 Feb 2024 | 10.7250 | 11.5500 | 10.7250 | 10.9500 | 10.9500 | 13,885 |
| 15 Feb 2024 | 11.4750 | 11.4750 | 10.5000 | 11.0250 | 11.0250 | 6,172 |
| 14 Feb 2024 | 10.8000 | 10.9500 | 10.5000 | 10.9500 | 10.9500 | 7,956 |
| 13 Feb 2024 | 12.0000 | 12.0000 | 9.3750 | 10.8750 | 10.8750 | 13,963 |
| 12 Feb 2024 | 11.0250 | 11.2500 | 10.6500 | 11.1750 | 11.1750 | 21,292 |
| 09 Feb 2024 | 10.2750 | 11.1000 | 10.2000 | 10.8750 | 10.8750 | 14,585 |
| 08 Feb 2024 | 10.6500 | 10.6500 | 9.9000 | 10.5750 | 10.5750 | 12,952 |
| 07 Feb 2024 | 9.0000 | 10.4250 | 8.4750 | 10.2000 | 10.2000 | 50,679 |
| 06 Feb 2024 | 10.5000 | 10.7250 | 8.6250 | 9.0000 | 9.0000 | 106,600 |
| 05 Feb 2024 | 10.8000 | 10.8000 | 10.2750 | 10.3500 | 10.3500 | 13,527 |
| 02 Feb 2024 | 11.0250 | 11.4750 | 10.3500 | 10.5000 | 10.5000 | 18,648 |
| 01 Feb 2024 | 10.8750 | 11.4750 | 10.5000 | 11.0250 | 11.0250 | 17,389 |
| 31 Jan 2024 | 10.7250 | 11.4000 | 10.7250 | 11.1000 | 11.1000 | 15,297 |
| 30 Jan 2024 | 11.1000 | 11.5500 | 10.5750 | 11.2500 | 11.2500 | 13,969 |
| 29 Jan 2024 | 11.2500 | 11.8500 | 10.7250 | 11.4000 | 11.4000 | 18,411 |
| 26 Jan 2024 | 10.5000 | 11.7000 | 10.5000 | 11.2500 | 11.2500 | 39,901 |
| 25 Jan 2024 | 10.7250 | 10.8750 | 10.2750 | 10.5750 | 10.5750 | 15,564 |
| 24 Jan 2024 | 10.5000 | 11.2500 | 9.8250 | 10.8750 | 10.8750 | 25,047 |
| 23 Jan 2024 | 10.5750 | 10.6500 | 10.1250 | 10.5750 | 10.5750 | 21,160 |
| 22 Jan 2024 | 10.5000 | 11.0250 | 9.9750 | 10.6500 | 10.6500 | 51,624 |
| 19 Jan 2024 | 10.8000 | 10.9500 | 10.3500 | 10.5000 | 10.5000 | 17,812 |
| 18 Jan 2024 | 10.5750 | 10.9500 | 10.3500 | 10.8750 | 10.8750 | 13,388 |
| 17 Jan 2024 | 11.2500 | 11.4750 | 10.2000 | 10.7250 | 10.7250 | 37,779 |
| 16 Jan 2024 | 13.5000 | 13.5000 | 10.6500 | 11.6250 | 11.6250 | 37,876 |
| 12 Jan 2024 | 13.2000 | 13.8750 | 12.1500 | 13.0500 | 13.0500 | 48,987 |
| 11 Jan 2024 | 13.1250 | 14.1750 | 12.3750 | 13.0500 | 13.0500 | 60,469 |
| 10 Jan 2024 | 14.1750 | 14.2500 | 12.6750 | 13.0500 | 13.0500 | 59,200 |
| *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.