Canada markets closed

Avenue Therapeutics, Inc. (ATXI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1475-0.0051 (-3.34%)
At close: 04:00PM EDT
0.1486 +0.00 (+0.75%)
After hours: 04:40PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.14950.15670.14650.14750.1475790,979
Mar 27, 20240.15500.15500.14800.15300.1530495,500
Mar 26, 20240.15500.15600.14500.15100.15101,145,100
Mar 25, 20240.14900.16000.14000.15500.15502,770,800
Mar 22, 20240.14800.15800.14800.15100.15101,582,700
Mar 21, 20240.16200.16200.15500.15800.1580293,300
Mar 20, 20240.15900.16700.15100.15800.1580899,700
Mar 19, 20240.16600.17000.15700.16000.1600802,300
Mar 18, 20240.16000.16700.16000.16000.1600754,000
Mar 15, 20240.15500.17500.15300.15800.15802,485,000
Mar 14, 20240.16000.16300.15000.15500.15502,203,900
Mar 13, 20240.18000.18300.16300.16900.16901,847,800
Mar 12, 20240.16300.18500.16200.17500.17502,922,500
Mar 11, 20240.17900.17900.15700.16200.16204,014,200
Mar 08, 20240.17600.20000.17000.19200.19206,321,800
Mar 07, 20240.16300.17500.16300.17400.17401,690,600
Mar 06, 20240.16700.18000.16200.16700.16702,294,100
Mar 05, 20240.16200.17000.15900.16800.16802,272,900
Mar 04, 20240.15900.16700.15000.15900.15903,133,800
Mar 01, 20240.15100.16000.15000.15800.15801,119,400
Feb 29, 20240.15400.15500.14600.15200.1520686,000
Feb 28, 20240.15200.15700.14800.15200.1520873,200
Feb 27, 20240.14300.16000.14000.15500.15501,426,900
Feb 26, 20240.13900.14800.13500.14700.14701,472,700
Feb 23, 20240.14300.14600.13200.13500.13501,698,000
Feb 22, 20240.14500.14900.14200.14200.14202,066,700
Feb 21, 20240.15200.15200.14300.14900.14901,249,200
Feb 20, 20240.14100.15400.14100.14900.14901,121,300
Feb 16, 20240.14300.15400.14300.14600.14601,034,700
Feb 15, 20240.15300.15300.14000.14700.1470462,900
Feb 14, 20240.14400.14600.14000.14600.1460596,700
Feb 13, 20240.16000.16000.12500.14500.14501,047,200
Feb 12, 20240.14700.15000.14200.14900.14901,596,900
Feb 09, 20240.13700.14800.13600.14500.14501,093,900
Feb 08, 20240.14200.14200.13200.14100.1410971,400
Feb 07, 20240.12000.13900.11300.13600.13603,800,900
Feb 06, 20240.14000.14300.11500.12000.12007,995,000
Feb 05, 20240.14400.14400.13700.13800.13801,014,500
Feb 02, 20240.14700.15300.13800.14000.14001,391,200
Feb 01, 20240.14500.15300.14000.14700.14701,304,200
Jan 31, 20240.14300.15200.14300.14800.14801,147,300
Jan 30, 20240.14800.15400.14100.15000.15001,047,700
Jan 29, 20240.15000.15800.14300.15200.15201,380,800
Jan 26, 20240.14000.15600.14000.15000.15002,992,600
Jan 25, 20240.14300.14500.13700.14100.14101,167,300
Jan 24, 20240.14000.15000.13100.14500.14501,878,500
Jan 23, 20240.14100.14200.13500.14100.14101,587,000
Jan 22, 20240.14000.14700.13300.14200.14203,871,800
Jan 19, 20240.14400.14600.13800.14000.14001,321,100
Jan 18, 20240.14100.14600.13800.14500.14501,004,100
Jan 17, 20240.15000.15300.13600.14300.14302,833,400
Jan 16, 20240.18000.18000.14200.15500.15502,840,700
Jan 12, 20240.17600.18500.16200.17400.17403,594,300
Jan 11, 20240.17500.18900.16500.17400.17404,535,200
Jan 10, 20240.18900.19000.16900.17400.17404,440,000
Jan 09, 20240.18500.19500.18100.18900.18903,121,200
Jan 08, 20240.19700.22800.17800.19500.19509,473,200
Jan 05, 20240.24300.25300.18200.19000.190022,374,700
Jan 04, 20240.28500.35300.24200.34200.3420186,308,600
Jan 03, 20240.16100.17800.16100.17500.17502,140,800
Jan 02, 20240.17500.17500.15200.16000.16001,034,500
Dec 29, 20230.16400.17100.16100.16100.1610288,000
Dec 28, 20230.16000.17200.16000.16500.16501,170,700
Dec 27, 20230.15700.16400.15000.16300.16301,027,200
Dec 26, 20230.14500.16700.14100.16200.16202,466,700
Dec 22, 20230.14200.15000.14200.14400.1440624,900
Dec 21, 20230.14500.14600.14000.14100.1410489,200
Dec 20, 20230.14800.15000.14200.14400.1440731,800
Dec 19, 20230.15200.15200.14300.14400.1440310,000
Dec 18, 20230.15000.15500.13800.15000.15001,203,600
Dec 15, 20230.15600.16000.14600.14800.14801,012,400
Dec 14, 20230.14200.15100.13800.15100.1510918,600
Dec 13, 20230.15200.15300.13800.14200.1420939,700
Dec 12, 20230.14400.15900.13500.15400.15401,759,400
Dec 11, 20230.15300.15700.13000.13600.13602,066,100
Dec 08, 20230.15300.16000.14100.15400.15401,190,000
Dec 07, 20230.17500.17500.14000.15500.15502,697,000
Dec 06, 20230.17100.17500.16100.17000.17001,655,900
Dec 05, 20230.18800.18800.16500.17000.17002,238,600
Dec 04, 20230.19000.20400.18200.18400.18402,757,700
Dec 01, 20230.19000.21100.18000.19200.19204,492,400
Nov 30, 20230.20000.21900.17000.21200.212015,648,800
Nov 29, 20230.30000.32500.17300.17400.174072,903,900
Nov 28, 20230.19900.19900.17500.18800.18804,947,500
Nov 27, 20230.19000.19500.17700.18600.1860288,500
Nov 24, 20230.20000.20900.18000.18800.1880281,400
Nov 22, 20230.19800.20000.18000.18500.1850239,100
Nov 21, 20230.20100.20300.19000.19600.1960120,200
Nov 20, 20230.20000.21000.19500.20100.2010241,400
Nov 17, 20230.20000.20100.18700.20000.2000167,300
Nov 16, 20230.20000.20000.18000.19600.1960112,400
Nov 15, 20230.20200.20200.18000.19000.1900198,500
Nov 14, 20230.20500.20900.18200.19900.1990186,800
Nov 13, 20230.22300.22300.19500.19700.1970445,000
Nov 10, 20230.22800.23000.20000.22500.2250187,900
Nov 09, 20230.24000.24000.21500.23000.2300135,900
Nov 08, 20230.22500.23600.22000.23000.2300178,500
Nov 07, 20230.23200.23900.22500.22800.2280233,800
Nov 06, 20230.24000.25900.22500.23900.2390369,100
Nov 03, 20230.25000.26000.23500.25000.2500302,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...