Avenue Therapeutics Inc (NQ: ATXI )

2.400 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 3139 3352 3004 3172 15 -115.20(-3.50%)
Sep 27, 2018 3262 3375 3262 3288 3 -143.55(-4.18%)
Sep 26, 2018 3645 3645 3431 3431 6 -236.25(-6.44%)
Sep 25, 2018 3712 3971 3532 3668 13 -11.25(-0.31%)
Sep 24, 2018 3780 3780 3398 3679 6 -168.75(-4.39%)
Sep 21, 2018 3926 3949 3600 3848 14 +11.25(+0.29%)
Sep 20, 2018 3668 3881 3606 3836 2 +157.50(+4.28%)
Sep 19, 2018 3892 4005 3172 3679 9 -292.50(-7.37%)
Sep 18, 2018 3150 3971 2678 3971 23 +877.50(+28.36%)
Sep 17, 2018 3600 3870 2981 3094 43 -618.75(-16.67%)
Sep 14, 2018 3454 3960 3454 3712 7 +101.25(+2.80%)
Sep 13, 2018 3848 3949 3352 3611 31 -56.25(-1.53%)
Sep 12, 2018 3780 3848 3656 3668 14 -135.00(-3.55%)
Sep 11, 2018 3836 3960 3769 3802 8 +33.75(+0.90%)
Sep 10, 2018 3848 3949 3735 3769 6 -168.75(-4.29%)
Sep 07, 2018 3915 4039 3814 3938 15 -78.75(-1.96%)
Sep 06, 2018 4016 4016 3881 4016 6 -33.75(-0.83%)
Sep 05, 2018 3994 4151 3994 4050 4 -112.50(-2.70%)
Sep 04, 2018 4095 4185 3994 4162 15 +123.75(+3.06%)
Aug 31, 2018 4039 4039 4039 0 -191.25(-4.52%)
Aug 30, 2018 4275 4275 4230 4230 1 +67.50(+1.62%)
Aug 29, 2018 4308 4427 3938 4162 14 -123.75(-2.89%)
Aug 28, 2018 4376 4444 4275 4286 6 -22.50(-0.52%)
Aug 27, 2018 4310 4500 4306 4309 1 -168.75(-3.77%)
Aug 24, 2018 4500 4500 4309 4478 4 +191.25(+4.46%)
Aug 23, 2018 4309 4478 4151 4286 7 +56.25(+1.33%)
Aug 22, 2018 4174 4299 4106 4230 5 +56.25(+1.35%)
Aug 21, 2018 4106 4410 4106 4174 5 +45.00(+1.09%)
Aug 20, 2018 4129 4236 4129 4129 6 -56.25(-1.34%)
Aug 17, 2018 4185 4196 4185 4185 0 +22.50(+0.54%)
Aug 16, 2018 4365 4365 4061 4162 6 -101.25(-2.37%)
Aug 15, 2018 4219 4478 4061 4264 7 +56.25(+1.34%)
Aug 14, 2018 4612 4612 4061 4208 18 -236.25(-5.32%)
Aug 13, 2018 4500 4522 4325 4444 18 -146.25(-3.19%)
Aug 10, 2018 4410 4590 4241 4590 20 +112.50(+2.51%)
Aug 09, 2018 3994 4556 3994 4478 54 +506.25(+12.75%)
Aug 08, 2018 3938 3971 3938 3971 2 +78.75(+2.02%)
Aug 07, 2018 3870 4162 3769 3892 17 +56.25(+1.47%)
Aug 06, 2018 3724 4264 3668 3836 9 +67.50(+1.79%)
Aug 03, 2018 3645 3892 3645 3769 6 +101.36(+2.76%)
Aug 02, 2018 4156 4376 3442 3667 27 -765.11(-17.26%)
Aug 01, 2018 4455 4500 4286 4432 16 -11.25(-0.25%)
Jul 31, 2018 4590 4590 4444 4444 1 +11.25(+0.25%)
Jul 30, 2018 4522 4611 4432 4432 4 -11.25(-0.25%)
Jul 27, 2018 4568 4568 4421 4444 5 -33.75(-0.75%)
Jul 26, 2018 4512 4669 4444 4478 25 -191.25(-4.10%)
Jul 25, 2018 4487 4669 4487 4669 8 +157.50(+3.49%)
Jul 24, 2018 4767 4432 4511 9 +78.75(+1.78%)
Jul 23, 2018 4568 4814 4432 4432 13 -135.00(-2.96%)
Jul 20, 2018 4671 4714 4535 4568 6 -112.50(-2.40%)
Jul 19, 2018 4792 4815 4658 4680 9 -56.25(-1.19%)
Jul 18, 2018 4822 4838 4669 4736 17 +0.00(+0.00%)
Jul 17, 2018 4658 4836 4579 4736 52 +180.00(+3.95%)
Jul 16, 2018 4455 4761 4455 4556 27 +135.00(+3.05%)
Jul 13, 2018 4388 4825 4354 4421 63 +270.00(+6.50%)
Jul 12, 2018 4139 4388 3937 4151 41 -11.25(-0.27%)
Jul 11, 2018 3958 4275 3958 4162 37 +191.25(+4.82%)
Jul 10, 2018 4365 4365 3881 3971 24 -146.25(-3.55%)
Jul 09, 2018 4275 3994 4118 18 +61.88(+1.53%)
Jul 06, 2018 4174 4251 3939 4056 8 -219.38(-5.13%)
Jul 05, 2018 4151 4275 3994 4275 2 +133.65(+3.23%)
Jul 03, 2018 4141 4141 4141 0 -32.40(-0.78%)
Jul 02, 2018 3994 4275 3994 4174 18 +146.25(+3.63%)
Jun 29, 2018 3892 4083 3892 4028 11 -135.00(-3.24%)
Jun 28, 2018 4444 4444 3855 4162 16 -168.86(-3.90%)
Jun 27, 2018 4185 4399 3881 4331 47 +135.11(+3.22%)
Jun 26, 2018 4286 4354 3890 4196 45 -45.00(-1.06%)
Jun 25, 2018 4646 4646 4174 4241 26 -281.25(-6.22%)
Jun 22, 2018 4230 4624 4185 4522 16 +123.75(+2.81%)
Jun 21, 2018 4387 4423 4202 4399 14 +67.50(+1.56%)
Jun 20, 2018 4388 4646 4331 4331 46 -67.50(-1.53%)
Jun 19, 2018 4410 4500 4399 4399 5 +22.50(+0.51%)
Jun 18, 2018 4646 4646 4376 4376 5 -56.25(-1.27%)
Jun 15, 2018 4500 4331 4432 19 +101.25(+2.34%)
Jun 14, 2018 4421 4792 4331 4331 28 -22.50(-0.52%)
Jun 13, 2018 4568 4714 4331 4354 23 -157.50(-3.49%)
Jun 12, 2018 4882 4894 4500 4511 39 -292.50(-6.09%)
Jun 11, 2018 4894 5051 4680 4804 50 -33.75(-0.70%)
Jun 08, 2018 4633 4950 4633 4838 16 +11.25(+0.23%)
Jun 07, 2018 4838 4950 4612 4826 20 +56.25(+1.18%)
Jun 06, 2018 4781 5130 4758 4770 75 -67.50(-1.40%)
Jun 05, 2018 4658 4882 4658 4838 23 +67.50(+1.42%)
Jun 04, 2018 4832 4832 4489 4770 27 +45.00(+0.95%)
Jun 01, 2018 4568 4725 4344 4725 33 +168.75(+3.70%)
May 31, 2018 4500 4749 4388 4556 5 +90.00(+2.02%)
May 30, 2018 4658 4984 4466 4466 47 -146.25(-3.17%)
May 29, 2018 4331 4826 4061 4612 95 +281.25(+6.49%)
May 25, 2018 4331 4331 4331 0 +247.50(+6.06%)
May 24, 2018 4129 4196 4016 4084 60 -11.25(-0.27%)
May 23, 2018 4016 4196 3994 4095 21 +56.25(+1.39%)
May 22, 2018 4500 4556 3690 4039 119 -562.50(-12.22%)
May 21, 2018 5288 5850 4230 4601 875 -180.00(-3.76%)
May 18, 2018 4894 5445 4720 4781 37 -112.50(-2.30%)
May 17, 2018 4725 4894 4612 4894 8 -22.50(-0.46%)
May 16, 2018 4656 5062 4635 4916 27 +416.25(+9.25%)
May 15, 2018 4331 4838 4331 4500 31 +157.50(+3.63%)
May 14, 2018 4320 4388 4320 4342 7 -22.39(-0.51%)
May 11, 2018 4286 4365 4275 4365 4 +78.64(+1.83%)
May 10, 2018 4301 4342 4286 4286 2 -22.50(-0.52%)
May 09, 2018 4320 4320 4298 4309 2 +21.37(+0.50%)
May 08, 2018 4310 4331 4287 4287 2 -21.37(-0.50%)
May 07, 2018 4340 4354 4298 4309 8 +67.50(+1.59%)
May 04, 2018 4185 4379 4185 4241 12 +22.50(+0.53%)
May 03, 2018 4443 4443 4219 4219 9 -225.00(-5.06%)
May 02, 2018 4296 4444 4007 4444 8 +90.00(+2.07%)
May 01, 2018 4264 4354 4219 4354 4 +90.00(+2.11%)
Apr 30, 2018 4230 4309 4162 4264 6 -22.50(-0.52%)
Apr 27, 2018 4343 4343 3938 4286 19 -146.25(-3.30%)
Apr 26, 2018 4320 4432 4309 4432 14 -11.25(-0.25%)
Apr 25, 2018 4455 4458 4219 4444 7 +71.10(+1.63%)
Apr 24, 2018 4534 4551 4320 4373 25 -296.10(-6.34%)
Apr 23, 2018 4894 4939 4624 4669 25 -226.13(-4.62%)
Apr 20, 2018 4897 4905 4858 4895 1 -55.12(-1.11%)
Apr 19, 2018 4984 4984 4612 4950 11 +0.00(+0.00%)
Apr 18, 2018 4995 5288 4635 4950 17 -180.00(-3.51%)
Apr 17, 2018 5074 5130 4725 5130 19 -101.25(-1.94%)
Apr 16, 2018 5400 5400 5006 5231 16 -157.50(-2.92%)
Apr 13, 2018 5299 5512 5227 5389 5 +22.50(+0.42%)
Apr 12, 2018 5300 5410 5130 5366 9 -90.00(-1.65%)
Apr 11, 2018 5445 5591 5299 5456 7 -123.75(-2.22%)
Apr 10, 2018 5490 5580 5326 5580 3 +33.75(+0.61%)
Apr 09, 2018 5288 5838 5200 5546 90 +202.50(+3.79%)
Apr 06, 2018 5355 5444 5062 5344 15 +0.00(+0.00%)
Apr 05, 2018 5821 5847 5344 5344 7 -191.25(-3.46%)
Apr 04, 2018 5175 5738 4850 5535 72 +449.44(+8.84%)
Apr 03, 2018 5254 6098 5085 5086 54 -314.44(-5.82%)
Apr 02, 2018 4818 5400 4781 5400 26 +326.25(+6.43%)
Mar 29, 2018 5074 5074 5074 0 +11.25(+0.22%)
Mar 28, 2018 4950 5400 4950 5062 18 +168.75(+3.45%)
Mar 27, 2018 5614 5614 4703 4894 32 -731.25(-13.00%)
Mar 26, 2018 6188 6188 5524 5625 20 -506.25(-8.26%)
Mar 23, 2018 6016 6131 5963 6131 21 -11.25(-0.18%)
Mar 22, 2018 6120 6173 6120 6142 25 -22.50(-0.36%)
Mar 21, 2018 6232 6232 6131 6165 11 -135.00(-2.14%)
Mar 20, 2018 6368 6368 6188 6300 9 -168.75(-2.61%)
Mar 19, 2018 6255 6473 6244 6469 17 +168.75(+2.68%)
Mar 16, 2018 6379 6379 5974 6300 16 +123.75(+2.00%)
Mar 15, 2018 6154 6637 6094 6176 26 +45.00(+0.73%)
Mar 14, 2018 5400 6638 5400 6131 89 +731.25(+13.54%)
Mar 13, 2018 5602 5725 5288 5400 19 -270.00(-4.76%)
Mar 12, 2018 5405 5670 5288 5670 6 +225.00(+4.13%)
Mar 09, 2018 5412 5681 5265 5445 17 -45.00(-0.82%)
Mar 08, 2018 5602 5715 5332 5490 20 -45.00(-0.81%)
Mar 07, 2018 5850 5850 5738 5535 19 +0.00(+0.00%)
Mar 06, 2018 5828 5850 5308 5535 19 -146.25(-2.57%)
Mar 05, 2018 5828 5839 5366 5681 14 +0.00(+0.00%)
Mar 02, 2018 5625 5723 5456 5681 20 +56.25(+1.00%)
Mar 01, 2018 5749 5749 5356 5625 7 -123.75(-2.15%)
Feb 28, 2018 6008 6008 5554 5749 7 -157.50(-2.67%)
Feb 27, 2018 5880 6378 5760 5906 32 -123.75(-2.05%)
Feb 26, 2018 5614 6525 5220 6030 72 +393.75(+6.99%)
Feb 23, 2018 5625 5681 5400 5636 13 +11.25(+0.20%)
Feb 22, 2018 5512 5625 5355 5625 16 -45.00(-0.79%)
Feb 21, 2018 4950 5850 4950 5670 30 +686.25(+13.77%)
Feb 20, 2018 4860 5119 4400 4984 33 +472.50(+10.47%)
Feb 16, 2018 4511 4511 4511 0 -247.50(-5.20%)
Feb 15, 2018 4500 4925 4500 4759 28 +236.25(+5.22%)
Feb 14, 2018 4264 4605 4264 4522 4 +292.50(+6.91%)
Feb 13, 2018 4274 4489 4162 4230 20 +135.00(+3.30%)
Feb 12, 2018 4410 4410 4039 4095 18 -135.00(-3.19%)
Feb 09, 2018 4185 4230 3825 4230 25 +101.25(+2.45%)
Feb 08, 2018 4676 4219 4129 19 -303.75(-6.85%)
Feb 07, 2018 4432 4162 4432 37 +270.00(+6.49%)
Feb 06, 2018 4095 4207 4061 4162 5 +56.25(+1.37%)
Feb 05, 2018 4342 4050 4106 23 -236.25(-5.44%)
Feb 02, 2018 4354 4928 4230 4342 7 +67.50(+1.58%)
Feb 01, 2018 4388 4388 4264 4275 6 +33.75(+0.80%)
Jan 31, 2018 4423 4423 4230 4241 8 -112.50(-2.58%)
Jan 30, 2018 4376 4264 4354 22 -22.50(-0.51%)
Jan 29, 2018 4241 4376 4241 4376 3 +157.50(+3.73%)
Jan 26, 2018 4274 4421 4196 4219 35 -67.50(-1.57%)
Jan 25, 2018 4366 4366 4219 4286 10 -45.00(-1.04%)
Jan 24, 2018 4286 4331 4156 4331 20 +33.75(+0.79%)
Jan 23, 2018 4489 4500 4061 4298 20 +22.50(+0.53%)
Jan 22, 2018 4331 4770 4118 4275 43 -56.25(-1.30%)
Jan 19, 2018 4388 4410 4162 4331 34 +112.50(+2.67%)
Jan 18, 2018 4240 4399 4118 4219 21 -33.75(-0.79%)
Jan 17, 2018 4219 4511 4185 4252 11 -270.00(-5.97%)
Jan 16, 2018 4466 4658 4331 4522 7 +45.00(+1.01%)
Jan 12, 2018 4478 4478 4478 0 +180.00(+4.19%)
Jan 11, 2018 4365 4534 4241 4298 17 -33.75(-0.78%)
Jan 10, 2018 4624 4203 4331 38 +33.75(+0.79%)
Jan 09, 2018 4264 4331 4230 4298 6 +67.50(+1.60%)
Jan 08, 2018 4196 4241 4196 4230 4 -56.25(-1.31%)
Jan 05, 2018 4342 4365 4119 4286 6 +33.75(+0.79%)
Jan 04, 2018 4118 4432 4118 4252 69 +67.50(+1.61%)
Jan 03, 2018 4545 4545 4061 4185 29 -123.75(-2.87%)
Jan 02, 2018 4388 4140 4309 28 +236.25(+5.80%)
Dec 29, 2017 4072 4072 4072 0 +101.25(+2.55%)
Dec 28, 2017 4241 4252 3893 3971 37 -78.75(-1.94%)
Dec 27, 2017 4050 4331 3825 4050 40 -56.25(-1.37%)
Dec 26, 2017 4072 4196 3881 4106 32 +0.00(+0.00%)
Dec 22, 2017 4241 4444 3994 4106 87 -146.25(-3.44%)
Dec 21, 2017 4332 4489 4174 4252 42 -78.86(-1.82%)
Dec 20, 2017 4421 4478 4179 4331 52 -89.89(-2.03%)
Dec 19, 2017 4511 4681 4196 4421 79 -247.50(-5.30%)
Dec 18, 2017 5040 5040 4557 4669 27 -371.25(-7.37%)
Dec 15, 2017 5062 5186 4702 5040 37 -281.25(-5.29%)
Dec 14, 2017 4838 5501 4815 5321 41 +281.25(+5.58%)
Dec 13, 2017 4601 5108 4601 5040 27 +281.25(+5.91%)
Dec 12, 2017 5445 5738 4736 4759 21 -720.00(-13.14%)
Dec 11, 2017 5456 5773 5288 5479 40 +191.25(+3.62%)
Dec 08, 2017 4928 5613 4727 5288 23 +759.38(+16.77%)
Dec 07, 2017 5400 5400 4342 4528 13 +28.12(+0.62%)
Dec 06, 2017 4635 4635 4500 4500 4 -506.25(-10.11%)
Dec 05, 2017 4275 5006 4275 5006 10 +607.50(+13.81%)
Dec 04, 2017 4781 4219 4399 27 -258.75(-5.56%)
Dec 01, 2017 4342 4658 4331 4658 16 -22.50(-0.48%)
Nov 30, 2017 4286 5062 4061 4680 23 +416.25(+9.76%)
Nov 29, 2017 4612 4106 4264 7 +157.50(+3.84%)
Nov 28, 2017 4489 4725 3939 4106 76 -315.00(-7.12%)
Nov 27, 2017 4511 4669 4219 4421 37 -67.50(-1.50%)
Nov 24, 2017 4500 4561 4326 4489 13 -56.25(-1.24%)
Nov 22, 2017 4725 4725 4545 4545 5 +0.00(+0.00%)
Nov 21, 2017 4759 4870 4534 4545 24 -202.50(-4.27%)
Nov 20, 2017 4702 5017 4556 4748 20 +67.50(+1.44%)
Nov 17, 2017 4939 5085 4624 4680 39 -112.50(-2.35%)
Nov 16, 2017 4905 5062 4759 4792 38 -33.75(-0.70%)
Nov 15, 2017 5299 5299 4792 4826 40 -382.50(-7.34%)
Nov 14, 2017 4916 5209 4781 5209 23 +315.00(+6.44%)
Nov 13, 2017 5220 5220 4838 4894 21 -315.00(-6.05%)
Nov 10, 2017 5175 5411 5164 5209 22 -337.50(-6.09%)
Nov 09, 2017 5186 5715 5164 5546 23 +303.75(+5.79%)
Nov 08, 2017 5332 5861 5152 5242 10 -123.75(-2.31%)
Nov 07, 2017 5625 5726 5216 5366 8 -258.75(-4.60%)
Nov 06, 2017 5828 6170 5614 5625 22 -112.50(-1.96%)
Nov 03, 2017 5940 6266 5681 5738 42 -202.50(-3.41%)
Nov 02, 2017 5625 6075 5423 5940 88 +371.25(+6.67%)
Nov 01, 2017 5985 6075 5569 5569 30 -416.25(-6.95%)
Oct 31, 2017 5175 6469 4950 5985 91 +877.50(+17.18%)
Oct 30, 2017 5074 6300 4984 5108 93 -112.50(-2.16%)
Oct 27, 2017 4882 5242 4612 5220 31 +438.75(+9.18%)
Oct 26, 2017 4500 5479 4500 4781 43 +315.00(+7.05%)
Oct 25, 2017 4748 4881 4404 4466 35 -236.25(-5.02%)
Oct 24, 2017 5411 5411 4702 4702 24 -416.25(-8.13%)
Oct 23, 2017 5185 5760 5062 5119 6 +0.00(+0.00%)
Oct 20, 2017 5490 5584 5074 5119 17 -281.25(-5.21%)
Oct 19, 2017 5771 5850 5344 5400 32 -551.25(-9.26%)
Oct 18, 2017 5738 6142 5738 5951 13 +123.75(+2.12%)
Oct 17, 2017 5872 5878 5625 5828 14 -90.00(-1.52%)
Oct 16, 2017 5861 6175 5861 5918 6 -236.25(-3.84%)
Oct 13, 2017 5901 6165 5794 6154 3 +292.50(+4.99%)
Oct 12, 2017 5884 6008 5861 5861 2 -45.00(-0.76%)
Oct 11, 2017 5985 5985 5824 5906 15 -101.25(-1.69%)
Oct 10, 2017 5974 6157 5974 6008 4 +247.50(+4.30%)
Oct 09, 2017 6030 6159 5760 5760 11 -551.25(-8.73%)
Oct 06, 2017 6300 6390 6098 6311 25 -33.75(-0.53%)
Oct 05, 2017 6244 6368 6244 6345 10 +90.00(+1.44%)
Oct 04, 2017 6300 6412 5805 6255 8 -56.25(-0.89%)
Oct 03, 2017 5681 6524 5681 6311 10 +90.00(+1.45%)
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.