Skip to main content
Avenue Therapeutics, Inc. (ATXI)
NASDAQ: ATXI · Real-Time Price · USD
1.980
0.00 (0.00%)
Nov 21, 2024, 1:51 PM EST - Market open

Avenue Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20242.022.051.952.012.012.03%19,336
Nov 19, 20241.951.971.901.971.973.68%20,490
Nov 18, 20241.891.961.891.901.90-1.55%15,358
Nov 15, 20241.862.061.601.931.932.66%106,414
Nov 14, 20241.951.991.801.881.88-3.59%15,087
Nov 13, 20242.082.081.951.951.95-4.18%20,794
Nov 12, 20242.002.091.982.042.041.75%16,665
Nov 11, 20242.102.151.972.002.00-8.68%67,260
Nov 8, 20242.362.412.182.192.19-4.37%29,567
Nov 7, 20242.262.292.192.292.292.23%8,628
Nov 6, 20242.252.332.242.242.240.90%21,471
Nov 5, 20242.242.332.202.222.220.91%27,763
Nov 4, 20242.212.452.152.202.20-1.79%48,018
Nov 1, 20242.422.482.182.242.24-6.67%101,670
Oct 31, 20242.462.492.382.402.40-50,731
Oct 30, 20242.552.552.362.402.40-2.04%41,982
Oct 29, 20242.472.572.412.452.45-2.78%63,166
Oct 28, 20242.352.632.202.522.5214.55%223,689
Oct 25, 20242.142.292.022.202.208.91%140,054
Oct 24, 20242.092.142.002.022.02-3.81%31,665
Oct 23, 20242.052.152.012.102.10-0.47%18,688
Oct 22, 20242.002.111.942.112.115.50%39,688
Oct 21, 20242.602.701.942.002.00-5.21%504,738
Oct 18, 20242.012.171.992.112.116.03%26,977
Oct 17, 20242.182.411.701.991.99-6.13%174,967
Oct 16, 20242.122.262.122.122.121.44%54,923
Oct 15, 20242.072.171.892.092.093.21%84,010
Oct 14, 20242.092.092.002.032.03-1.70%13,214
Oct 11, 20241.992.071.922.062.061.98%7,020
Oct 10, 20242.012.101.912.022.022.02%28,366
Oct 9, 20241.982.081.971.981.980.51%13,091
Oct 8, 20242.002.101.941.971.97-0.51%36,137
Oct 7, 20242.102.291.901.981.98-4.58%42,818
Oct 4, 20242.302.402.072.082.08-10.56%19,937
Oct 3, 20242.402.472.302.322.32-4.13%14,407
Oct 2, 20242.442.462.352.422.420.83%9,339
Oct 1, 20242.422.522.402.402.40-3.61%11,282
Sep 30, 20242.502.552.462.492.49-0.80%18,809
Sep 27, 20242.312.512.312.512.517.04%20,442
Sep 26, 20242.302.382.302.352.354.69%10,512
Sep 25, 20242.342.462.212.242.24-0.44%102,257
Sep 24, 20242.502.592.212.252.25-5.86%37,493
Sep 23, 20242.562.562.382.392.39-2.85%11,836
Sep 20, 20242.762.762.422.462.46-5.75%24,368
Sep 19, 20242.752.752.602.612.61-3.33%12,014
Sep 18, 20242.802.902.642.702.70-2.17%22,863
Sep 17, 20242.822.822.752.762.76-1.08%4,498
Sep 16, 20242.582.932.572.792.79-0.71%20,398
Sep 13, 20242.852.892.722.812.810.36%6,894
Sep 12, 20243.223.222.622.802.80-3.45%20,346
Sep 11, 20243.023.032.852.902.901.40%12,187
Sep 10, 20243.043.102.852.862.86-5.14%23,485
Sep 9, 20242.833.542.833.023.026.54%118,618
Sep 6, 20242.862.872.772.832.831.07%12,160
Sep 5, 20242.822.902.772.802.80-0.36%25,915
Sep 4, 20242.882.992.772.812.810.72%12,510
Sep 3, 20242.752.992.752.792.799.84%55,392
Aug 30, 20242.582.652.522.542.540.79%6,688
Aug 29, 20242.532.822.492.522.52-0.40%8,240
Aug 28, 20242.542.582.472.532.530.80%16,332
Aug 27, 20242.752.752.502.512.51-9.71%30,113
Aug 26, 20242.912.922.752.782.78-5.76%11,102
Aug 23, 20242.902.962.812.952.952.79%12,840
Aug 22, 20242.832.922.822.872.870.99%3,632
Aug 21, 20242.832.982.812.842.84-0.28%9,010
Aug 20, 20242.883.072.692.852.85-2.40%37,261
Aug 19, 20242.532.982.432.922.9216.80%73,981
Aug 16, 20242.512.592.502.502.50-3.25%23,223
Aug 15, 20242.362.582.362.582.585.25%16,972
Aug 14, 20242.502.602.402.462.46-1.80%44,956
Aug 13, 20242.532.612.422.502.500.40%41,371
Aug 12, 20242.442.642.412.492.490.61%32,292
Aug 9, 20242.352.662.352.482.485.77%9,891
Aug 8, 20242.352.402.252.342.34-22,365
Aug 7, 20242.462.462.342.342.34-6.40%15,787
Aug 6, 20242.682.682.402.502.50-2.72%18,334
Aug 5, 20242.502.712.302.572.57-1.91%141,499
Aug 2, 20242.682.852.552.622.62-5.24%40,825
Aug 1, 20242.912.912.662.772.77-1.25%20,185
Jul 31, 20242.602.922.602.802.800.36%29,961
Jul 30, 20242.732.812.622.792.796.49%34,948
Jul 29, 20242.662.712.572.622.62-3.68%30,796
Jul 26, 20242.843.062.602.722.72-5.23%133,754
Jul 25, 20243.813.932.792.872.87-19.38%786,089
Jul 24, 20243.543.743.503.563.56-2.20%188,740
Jul 23, 20243.503.653.403.643.645.51%117,091
Jul 22, 20243.503.503.323.453.45-12,121
Jul 19, 20243.493.633.453.453.450.73%15,760
Jul 18, 20243.433.693.373.433.43-3.03%14,856
Jul 17, 20243.573.613.453.533.53-2.16%11,931
Jul 16, 20243.493.763.383.613.613.44%114,282
Jul 15, 20243.503.593.353.493.490.29%35,590
Jul 12, 20243.553.593.463.483.48-0.57%11,567
Jul 11, 20243.483.603.353.503.501.74%31,699
Jul 10, 20243.583.583.413.443.440.50%9,336
Jul 9, 20243.463.573.333.423.420.23%39,681
Jul 8, 20243.403.643.313.423.422.09%79,058
Jul 5, 20243.393.463.213.353.35-1.91%15,422
Jul 3, 20243.433.463.263.413.41-15,313
Jul 2, 20243.533.533.343.413.410.29%15,582