ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Avenue Therapeutics Inc (NQ: ATXI )

2.950 +0.080 (+2.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 2.900 2.960 2.810 2.950 11,840 +0.08(+2.79%)
Aug 22, 2024 2.830 2.920 2.820 2.870 3,632 +0.03(+0.99%)
Aug 21, 2024 2.830 2.980 2.810 2.842 9,010 -0.01(-0.28%)
Aug 20, 2024 2.880 3.070 2.690 2.850 37,261 -0.07(-2.40%)
Aug 19, 2024 2.530 2.980 2.430 2.920 73,981 +0.42(+16.80%)
Aug 16, 2024 2.510 2.590 2.500 2.500 23,223 -0.08(-3.26%)
Aug 15, 2024 2.363 2.584 2.363 2.584 16,972 +0.13(+5.26%)
Aug 14, 2024 2.500 2.600 2.399 2.455 44,956 -0.04(-1.80%)
Aug 13, 2024 2.530 2.610 2.420 2.500 41,371 +0.01(+0.40%)
Aug 12, 2024 2.440 2.639 2.405 2.490 32,292 +0.02(+0.61%)
Aug 09, 2024 2.351 2.658 2.350 2.475 9,891 +0.14(+5.77%)
Aug 08, 2024 2.350 2.400 2.250 2.340 22,363 +0.00(+0.00%)
Aug 07, 2024 2.460 2.461 2.340 2.340 15,787 -0.16(-6.40%)
Aug 06, 2024 2.680 2.680 2.400 2.500 18,334 -0.07(-2.72%)
Aug 05, 2024 2.500 2.710 2.300 2.570 141,498 -0.05(-1.91%)
Aug 02, 2024 2.680 2.850 2.550 2.620 40,825 -0.15(-5.24%)
Aug 01, 2024 2.910 2.910 2.660 2.765 20,185 -0.03(-1.25%)
Jul 31, 2024 2.600 2.920 2.600 2.800 29,920 +0.01(+0.36%)
Jul 30, 2024 2.730 2.810 2.620 2.790 34,948 +0.17(+6.49%)
Jul 29, 2024 2.660 2.709 2.570 2.620 29,848 -0.10(-3.68%)
Jul 26, 2024 2.840 3.060 2.600 2.720 133,754 -0.15(-5.23%)
Jul 25, 2024 3.810 3.931 2.790 2.870 785,484 -0.69(-19.38%)
Jul 24, 2024 3.540 3.740 3.500 3.560 187,466 -0.08(-2.20%)
Jul 23, 2024 3.490 3.650 3.400 3.640 117,091 +0.19(+5.51%)
Jul 22, 2024 3.500 3.500 3.320 3.450 12,121 +0.00(+0.00%)
Jul 19, 2024 3.490 3.630 3.450 3.450 15,760 +0.02(+0.73%)
Jul 18, 2024 3.430 3.691 3.370 3.425 14,856 -0.11(-3.02%)
Jul 17, 2024 3.570 3.610 3.450 3.532 11,921 -0.08(-2.17%)
Jul 16, 2024 3.490 3.760 3.383 3.610 114,282 +0.12(+3.44%)
Jul 15, 2024 3.500 3.590 3.350 3.490 35,590 +0.01(+0.29%)
Jul 12, 2024 3.550 3.590 3.460 3.480 11,567 -0.02(-0.57%)
Jul 11, 2024 3.480 3.600 3.350 3.500 30,699 +0.06(+1.74%)
Jul 10, 2024 3.580 3.580 3.409 3.440 9,336 +0.02(+0.50%)
Jul 09, 2024 3.460 3.573 3.330 3.423 39,480 +0.01(+0.24%)
Jul 08, 2024 3.400 3.640 3.310 3.415 79,058 +0.07(+2.08%)
Jul 05, 2024 3.390 3.460 3.210 3.345 15,422 -0.06(-1.91%)
Jul 03, 2024 3.430 3.460 3.255 3.410 15,313 +0.00(+0.00%)
Jul 02, 2024 3.530 3.526 3.340 3.410 15,582 +0.01(+0.29%)
Jul 01, 2024 3.570 3.590 3.400 3.400 22,243 -0.10(-2.86%)
Jun 28, 2024 3.650 3.790 3.500 3.500 49,885 -0.08(-2.23%)
Jun 27, 2024 3.660 3.772 3.552 3.580 16,028 -0.09(-2.45%)
Jun 26, 2024 3.510 3.720 3.500 3.670 19,451 +0.09(+2.51%)
Jun 25, 2024 3.700 3.800 3.530 3.580 50,013 -0.10(-2.72%)
Jun 24, 2024 3.750 3.750 3.500 3.680 19,326 +0.32(+9.52%)
Jun 21, 2024 3.450 3.700 3.360 3.360 20,623 -0.06(-1.75%)
Jun 20, 2024 3.500 3.810 3.420 3.420 19,969 -0.21(-5.79%)
Jun 18, 2024 3.510 3.630 3.300 3.630 13,704 +0.07(+1.97%)
Jun 17, 2024 3.750 3.790 3.400 3.560 24,992 -0.15(-4.04%)
Jun 14, 2024 3.480 3.745 3.250 3.710 24,656 +0.31(+9.12%)
Jun 13, 2024 3.390 3.480 3.364 3.400 2,712 -0.08(-2.44%)
Jun 12, 2024 3.310 3.490 3.290 3.485 12,826 +0.05(+1.60%)
Jun 11, 2024 3.460 3.500 3.283 3.430 11,134 +0.04(+1.18%)
Jun 10, 2024 3.370 3.558 3.270 3.390 13,486 +0.01(+0.30%)
Jun 07, 2024 3.690 3.690 3.340 3.380 61,515 -0.22(-6.11%)
Jun 06, 2024 3.800 3.820 3.600 3.600 23,247 -0.21(-5.51%)
Jun 05, 2024 3.670 3.860 3.665 3.810 12,004 +0.06(+1.60%)
Jun 04, 2024 3.880 3.880 3.610 3.750 13,128 -0.03(-0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.