Skip to main content
Avenue Therapeutics, Inc. (ATXI)
NASDAQ: ATXI · Real-Time Price · USD
1.009
-0.091 (-8.29%)
At close: Mar 3, 2025, 4:00 PM
0.990
-0.019 (-1.86%)
After-hours: Mar 3, 2025, 4:44 PM EST

Avenue Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 3, 20251.101.140.991.011.01-8.27%146,523
Feb 28, 20251.251.261.051.101.10-12.00%194,379
Feb 27, 20251.271.341.251.251.25-60,989
Feb 26, 20251.251.301.251.251.25-45,891
Feb 25, 20251.291.291.251.251.25-3.85%30,037
Feb 24, 20251.341.341.281.301.30-4.41%29,258
Feb 21, 20251.421.441.351.361.36-2.86%43,741
Feb 20, 20251.431.431.381.401.40-1.41%38,389
Feb 19, 20251.391.441.331.421.422.16%65,051
Feb 18, 20251.361.431.361.391.392.21%116,319
Feb 14, 20251.361.391.331.361.36-107,500
Feb 13, 20251.321.381.321.361.363.03%30,107
Feb 12, 20251.361.371.301.321.32-3.65%33,120
Feb 11, 20251.251.391.251.371.379.60%121,699
Feb 10, 20251.221.261.221.251.252.46%27,888
Feb 7, 20251.301.331.221.221.22-6.15%97,752
Feb 6, 20251.341.371.301.301.30-2.99%109,366
Feb 5, 20251.361.391.311.341.34-1.47%96,858
Feb 4, 20251.291.421.231.361.365.43%85,944
Feb 3, 20251.351.361.221.291.29-5.15%89,690
Jan 31, 20251.311.411.261.361.363.03%102,226
Jan 30, 20251.301.361.261.321.32-1.49%178,580
Jan 29, 20251.371.431.301.341.34-3.60%122,936
Jan 28, 20251.331.401.261.391.39-7.33%284,835
Jan 27, 20251.591.631.411.501.50-20.63%406,267
Jan 24, 20252.052.061.681.891.892.72%19,779,047
Jan 23, 20251.731.941.731.841.846.36%62,902
Jan 22, 20251.851.881.601.731.73-6.49%58,708
Jan 21, 20251.891.921.781.851.85-220,934
Jan 17, 20251.921.921.791.851.855.71%43,233
Jan 16, 20251.901.901.721.751.75-7.89%70,432
Jan 15, 20251.891.941.811.901.901.06%10,811
Jan 14, 20251.901.961.821.881.88-1.05%31,802
Jan 13, 20251.802.041.661.901.904.91%356,985
Jan 10, 20251.871.901.811.811.81-2.63%16,726
Jan 8, 20251.951.961.801.861.86-4.81%38,914
Jan 7, 20252.002.131.951.951.95-1.81%47,243
Jan 6, 20252.222.231.991.991.99-3.40%47,547
Jan 3, 20251.932.141.922.062.066.74%52,656
Jan 2, 20252.002.211.901.931.93-3.50%183,167
Dec 31, 20241.922.041.912.002.003.09%27,096
Dec 30, 20241.941.961.801.941.94-43,791
Dec 27, 20241.991.991.841.941.944.30%32,430
Dec 26, 20241.721.891.721.861.868.14%23,823
Dec 24, 20241.741.801.711.721.72-4.44%19,712
Dec 23, 20241.801.851.641.801.801.69%50,338
Dec 20, 20241.821.911.761.771.77-1.67%29,664
Dec 19, 20241.781.921.751.801.80-2.17%30,967
Dec 18, 20241.631.861.631.841.8410.84%71,339
Dec 17, 20241.791.881.641.661.66-4.60%36,071
Dec 16, 20241.771.841.731.741.74-3.33%24,989
Dec 13, 20241.781.851.781.801.80-3.23%2,365
Dec 12, 20241.851.901.811.861.86-23,182
Dec 11, 20241.881.881.801.861.86-2.11%14,046
Dec 10, 20241.841.901.841.901.903.83%6,591
Dec 9, 20241.841.911.761.831.83-0.54%8,146
Dec 6, 20241.851.931.801.841.841.10%41,036
Dec 5, 20241.871.901.811.821.82-3.19%11,058
Dec 4, 20241.881.901.851.881.880.53%15,135
Dec 3, 20241.951.961.801.871.87-3.61%45,074
Dec 2, 20241.842.001.791.941.94-9.60%94,919
Nov 29, 20242.052.152.022.152.154.17%15,725
Nov 27, 20242.002.092.002.062.060.98%21,524
Nov 26, 20242.062.152.022.042.04-1.92%14,650
Nov 25, 20242.092.122.072.082.083.48%8,216
Nov 22, 20242.032.102.002.012.01-46,189
Nov 21, 20241.952.061.952.012.01-6,630
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