Avenue Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.22	0.22	0.21	0.21	0.21	3.48%	4,038
Feb 4, 2026	0.22	0.22	0.17	0.21	0.21	10.19%	2,495
Feb 3, 2026	0.19	0.19	0.19	0.19	0.19	10.29%	682
Feb 2, 2026	0.20	0.20	0.17	0.17	0.17	-15.84%	54,828
Jan 30, 2026	0.25	0.33	0.20	0.20	0.20	-19.20%	41,927
Jan 29, 2026	0.27	0.27	0.25	0.25	0.25	7.76%	553
Jan 28, 2026	0.29	0.30	0.23	0.23	0.23	-20.68%	7,863
Jan 27, 2026	0.40	0.40	0.29	0.29	0.29	-27.96%	11,843
Jan 26, 2026	0.41	0.41	0.41	0.41	0.41	0.35%	441
Jan 23, 2026	0.40	0.40	0.40	0.40	0.40	-2.95%	148
Jan 22, 2026	0.50	0.52	0.42	0.42	0.42	-16.62%	3,377
Jan 21, 2026	0.45	0.55	0.45	0.50	0.50	-9.09%	2,534
Jan 20, 2026	0.65	0.65	0.55	0.55	0.55	-21.43%	17,876
Jan 16, 2026	0.70	0.70	0.70	0.70	0.70	2.71%	1,541
Jan 15, 2026	0.70	0.70	0.63	0.68	0.68	9.28%	1,486
Jan 12, 2026	0.64	0.64	0.62	0.62	0.62	-16.63%	1,576
Jan 9, 2026	0.75	0.75	0.75	0.75	0.75	-0.27%	916
Jan 8, 2026	0.62	0.75	0.62	0.75	0.75	-	1,550
Jan 7, 2026	0.75	0.75	0.75	0.75	0.75	20.97%	1,154
Jan 6, 2026	0.62	0.62	0.62	0.62	0.62	-9.61%	404
Jan 2, 2026	0.75	0.79	0.61	0.69	0.69	0.84%	6,232
Dec 31, 2025	0.72	0.72	0.61	0.68	0.68	-1.42%	8,098
Dec 30, 2025	0.69	0.69	0.69	0.69	0.69	6.06%	419
Dec 29, 2025	0.65	0.65	0.65	0.65	0.65	1.37%	1,627
Dec 26, 2025	0.64	0.65	0.64	0.64	0.64	-8.31%	1,618
Dec 24, 2025	0.79	0.79	0.65	0.70	0.70	4.48%	2,867
Dec 23, 2025	0.65	0.69	0.65	0.67	0.67	2.76%	2,596
Dec 22, 2025	0.68	0.69	0.65	0.65	0.65	0.02%	16,905
Dec 19, 2025	0.65	0.65	0.65	0.65	0.65	0.05%	254
Dec 18, 2025	0.65	0.65	0.65	0.65	0.65	-0.03%	177
Dec 17, 2025	0.65	0.76	0.65	0.65	0.65	-3.42%	1,411
Dec 16, 2025	0.65	0.67	0.65	0.67	0.67	3.74%	327
Dec 15, 2025	0.67	0.79	0.65	0.65	0.65	0.05%	2,447
Dec 12, 2025	0.65	0.65	0.65	0.65	0.65	-	259
Dec 11, 2025	0.65	0.65	0.65	0.65	0.65	-	1,106
Dec 10, 2025	0.65	0.65	0.65	0.65	0.65	-3.39%	273
Dec 9, 2025	0.64	0.67	0.64	0.67	0.67	1.54%	852
Dec 8, 2025	0.76	0.79	0.66	0.66	0.66	-13.80%	6,786
Dec 5, 2025	0.80	0.80	0.76	0.77	0.77	-3.88%	7,216
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	5.19%	2,077
Dec 3, 2025	0.92	0.92	0.76	0.76	0.76	-14.89%	10,026
Dec 2, 2025	0.87	0.96	0.87	0.89	0.89	13.68%	10,701
Dec 1, 2025	0.87	0.87	0.77	0.79	0.79	2.80%	4,152
Nov 28, 2025	0.87	0.87	0.76	0.76	0.76	-12.00%	1,731
Nov 26, 2025	0.79	0.87	0.76	0.87	0.87	13.63%	8,517
Nov 25, 2025	0.79	0.79	0.76	0.76	0.76	-0.29%	581
Nov 24, 2025	0.77	0.77	0.77	0.77	0.77	-1.57%	228
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	-1.04%	633
Nov 19, 2025	0.77	0.89	0.77	0.79	0.79	-1.59%	3,203
Nov 17, 2025	0.76	0.80	0.76	0.80	0.80	5.25%	2,598