Uranium Energy Corp. (BIT:1UEC)
Italy · Delayed Price · Currency is EUR 8.68
+0.32 (3.86%)
At close: Aug 8, 2025, 5:30 PM CET
Aerovate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 8.85 | 8.85 | 8.70 | 8.70 | - | 1.07% | - |
| Aug 12, 2025 | 8.69 | 8.69 | 8.51 | 8.61 | - | 2.65% | 12,233 |
| Aug 11, 2025 | 8.70 | 8.80 | 8.38 | 8.39 | - | -3.36% | 9,155 |
| Aug 8, 2025 | 8.44 | 8.68 | 8.32 | 8.68 | - | 3.86% | 11,800 |
| Aug 7, 2025 | 8.38 | 8.46 | 8.25 | 8.36 | - | 2.98% | 7,300 |
| Aug 6, 2025 | 8.25 | 8.39 | 8.12 | 8.12 | - | - | 6,673 |
| Aug 5, 2025 | 8.25 | 8.25 | 7.88 | 8.12 | - | 5.97% | 16,453 |
| Aug 4, 2025 | 7.56 | 7.66 | 7.36 | 7.66 | - | 6.94% | 4,699 |
| Aug 1, 2025 | 7.37 | 7.37 | 6.78 | 7.16 | - | -4.84% | 11,969 |
| Jul 31, 2025 | 7.56 | 7.61 | 7.48 | 7.53 | - | -1.84% | 7,570 |
| Jul 30, 2025 | 7.51 | 7.67 | 7.32 | 7.67 | - | 1.97% | 3,628 |
| Jul 29, 2025 | 7.68 | 7.80 | 7.52 | 7.52 | - | 2.16% | 4,200 |
| Jul 28, 2025 | 7.59 | 7.64 | 7.32 | 7.36 | - | -0.20% | 6,968 |
| Jul 25, 2025 | 7.50 | 7.51 | 7.34 | 7.38 | - | -0.14% | 5,322 |
| Jul 24, 2025 | 7.23 | 7.41 | 7.10 | 7.39 | - | 5.12% | 8,582 |
| Jul 23, 2025 | 7.01 | 7.15 | 7.00 | 7.03 | - | 3.49% | 8,960 |
| Jul 22, 2025 | 6.70 | 6.95 | 6.70 | 6.79 | - | 0.83% | 16,098 |
| Jul 21, 2025 | 6.87 | 7.07 | 6.71 | 6.73 | - | -3.92% | 14,356 |
| Jul 18, 2025 | 7.09 | 7.13 | 6.92 | 7.01 | - | 2.46% | 19,987 |
| Jul 17, 2025 | 6.32 | 6.93 | 6.31 | 6.84 | - | 12.19% | 39,435 |
| Jul 16, 2025 | 5.98 | 6.25 | 5.90 | 6.10 | - | 3.22% | 15,605 |
| Jul 15, 2025 | 5.81 | 5.93 | 5.81 | 5.91 | - | 4.49% | 5,628 |
| Jul 14, 2025 | 5.52 | 5.67 | 5.50 | 5.65 | - | 2.67% | 2,579 |
| Jul 11, 2025 | 5.35 | 5.51 | 5.34 | 5.51 | - | 5.50% | 4,186 |
| Jul 10, 2025 | 5.16 | 5.33 | 5.16 | 5.22 | - | 0.42% | 790 |
| Jul 9, 2025 | 5.41 | 5.42 | 5.18 | 5.20 | - | -2.44% | 9,687 |
| Jul 8, 2025 | 5.42 | 5.43 | 5.33 | 5.33 | - | -3.90% | 1,216 |
| Jul 7, 2025 | 5.63 | 5.63 | 5.44 | 5.54 | - | -0.63% | 1,226 |
| Jul 4, 2025 | 5.89 | 5.89 | 5.58 | 5.58 | - | -0.11% | 22,530 |
| Jul 3, 2025 | 5.68 | 5.68 | 5.58 | 5.58 | - | -2.14% | 114 |
| Jul 2, 2025 | 5.65 | 5.71 | 5.64 | 5.71 | - | 3.26% | 5,000 |
| Jul 1, 2025 | 5.71 | 5.71 | 5.53 | 5.53 | - | -3.78% | 2,100 |
| Jun 30, 2025 | 5.88 | 5.89 | 5.69 | 5.74 | - | -1.09% | 1,673 |
| Jun 27, 2025 | 6.00 | 6.11 | 5.74 | 5.81 | - | -1.78% | 5,173 |
| Jun 26, 2025 | 5.82 | 5.93 | 5.73 | 5.91 | - | 4.36% | 15,493 |
| Jun 25, 2025 | 5.67 | 5.82 | 5.66 | 5.66 | - | 1.96% | 6,178 |
| Jun 24, 2025 | 5.76 | 5.76 | 5.55 | 5.55 | - | -2.36% | 1,508 |
| Jun 23, 2025 | 5.73 | 5.76 | 5.57 | 5.69 | - | 0.30% | 4,224 |
| Jun 20, 2025 | 5.89 | 5.89 | 5.56 | 5.67 | - | -1.22% | 13,994 |
| Jun 19, 2025 | 5.78 | 5.79 | 5.74 | 5.74 | - | -1.15% | 1,863 |
| Jun 18, 2025 | 5.81 | 5.86 | 5.80 | 5.81 | - | 2.96% | 5,605 |
| Jun 17, 2025 | 5.84 | 5.84 | 5.64 | 5.64 | - | -3.64% | 500 |
| Jun 16, 2025 | 5.53 | 6.07 | 5.53 | 5.85 | - | 9.11% | 20,324 |
| Jun 13, 2025 | 5.40 | 5.40 | 5.29 | 5.37 | - | -0.59% | 1,645 |
| Jun 12, 2025 | 5.55 | 5.55 | 5.35 | 5.40 | - | -2.97% | 2,888 |
| Jun 11, 2025 | 5.45 | 5.77 | 5.45 | 5.56 | - | 1.50% | 1,292 |
| Jun 10, 2025 | 5.94 | 5.94 | 5.46 | 5.48 | - | -7.07% | 6,631 |
| Jun 9, 2025 | 5.77 | 5.90 | 5.75 | 5.90 | - | 10.14% | 8,354 |
| Jun 6, 2025 | 5.42 | 5.42 | 5.34 | 5.35 | - | -0.80% | 1,931 |
| Jun 5, 2025 | 5.49 | 5.57 | 5.40 | 5.40 | - | -0.52% | 3,719 |