Skip to main content
Avenue Therapeutics, Inc. (ATXI)
NASDAQ: ATXI · Real-Time Price · USD
1.770
-0.030 (-1.67%)
At close: Dec 20, 2024, 4:00 PM
1.710
-0.060 (-3.39%)
After-hours: Dec 20, 2024, 5:38 PM EST

Avenue Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.821.911.761.771.77-1.67%29,189
Dec 19, 20241.781.911.751.801.80-2.17%31,000
Dec 18, 20241.631.861.631.841.8410.84%71,339
Dec 17, 20241.791.881.641.661.66-4.60%36,100
Dec 16, 20241.771.841.731.741.74-3.33%25,000
Dec 13, 20241.781.851.781.801.80-3.23%2,400
Dec 12, 20241.851.901.811.861.86-23,200
Dec 11, 20241.881.881.801.861.86-2.11%14,046
Dec 10, 20241.841.901.841.901.903.83%6,600
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, 20241.842.001.791.941.94-9.77%94,919
Nov 29, 20242.052.152.022.152.154.37%15,725
Nov 27, 20242.002.092.002.062.060.98%21,524
Nov 26, 20242.062.152.022.042.04-1.92%14,700
Nov 25, 20242.092.122.072.082.083.48%8,216
Nov 22, 20242.032.102.002.012.01-46,200
Nov 21, 20241.952.061.952.012.01-6,630
Nov 20, 20242.022.051.952.012.012.03%19,336
Nov 19, 20241.941.971.901.971.973.68%20,500
Nov 18, 20241.891.961.891.901.90-1.55%15,400
Nov 15, 20241.862.061.601.931.932.66%106,414
Nov 14, 20241.951.991.801.881.88-3.59%15,100
Nov 13, 20242.082.081.951.951.95-4.41%20,794
Nov 12, 20242.002.091.982.042.042.00%16,700
Nov 11, 20242.102.151.972.002.00-8.68%67,300
Nov 8, 20242.362.412.182.192.19-4.37%29,600
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%27,800
Nov 4, 20242.212.452.152.202.20-1.79%48,018
Nov 1, 20242.422.482.182.242.24-6.67%101,700
Oct 31, 20242.462.492.382.402.40-50,731
Oct 30, 20242.552.552.362.402.40-2.04%42,000
Oct 29, 20242.472.572.412.452.45-2.78%63,200
Oct 28, 20242.352.632.202.522.5214.55%223,700
Oct 25, 20242.142.292.022.202.208.91%140,100
Oct 24, 20242.092.142.002.022.02-3.81%31,665
Oct 23, 20242.052.152.012.102.10-0.47%18,700
Oct 22, 20242.002.111.942.112.115.50%39,700
Oct 21, 20242.602.701.942.002.00-5.21%504,738
Oct 18, 20242.012.171.992.112.116.03%27,000
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, 20242.072.171.892.092.092.96%84,010
Oct 14, 20242.092.092.002.032.03-1.46%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, 20242.102.291.901.981.98-4.81%42,818
Oct 4, 20242.302.402.072.082.08-10.34%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, 20242.312.512.312.512.516.81%20,442
Sep 26, 20242.302.382.302.352.354.91%10,512
Sep 25, 20242.342.462.212.242.24-0.44%102,300
Sep 24, 20242.502.592.212.252.25-5.86%37,500
Sep 23, 20242.562.562.382.392.39-2.85%11,836
Sep 20, 20242.762.762.422.462.46-5.75%24,400
Sep 19, 20242.752.752.602.612.61-3.33%12,014
Sep 18, 20242.802.902.642.702.70-2.17%22,900
Sep 17, 20242.822.822.752.762.76-1.08%4,500
Sep 16, 20242.582.932.572.792.79-0.71%20,400
Sep 13, 20242.852.892.722.812.810.36%6,900
Sep 12, 20243.223.222.622.802.80-3.45%20,346
Sep 11, 20243.023.032.852.902.901.40%12,200
Sep 10, 20243.043.102.852.862.86-5.30%23,500
Sep 9, 20242.833.542.833.023.026.71%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%12,511
Sep 3, 20242.752.992.752.792.799.84%55,400
Aug 30, 20242.582.652.522.542.540.79%6,700
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, 20242.832.922.822.872.871.06%3,632
Aug 21, 20242.832.982.812.842.84-0.35%9,010
Aug 20, 20242.883.072.692.852.85-2.40%37,300
Aug 19, 20242.532.982.432.922.9216.80%74,000
Aug 16, 20242.512.592.502.502.50-3.10%23,223
Aug 15, 20242.362.582.362.582.584.88%17,000
Aug 14, 20242.502.602.402.462.46-1.60%45,000
Aug 13, 20242.532.612.422.502.500.40%41,400
Aug 12, 20242.442.642.402.492.490.40%32,300
Aug 9, 20242.352.662.352.482.485.98%9,900
Aug 8, 20242.352.402.252.342.34-22,400
Aug 7, 20242.462.462.342.342.34-6.40%15,800
Aug 6, 20242.682.682.402.502.50-2.72%18,334
Aug 5, 20242.502.712.302.572.57-1.91%141,500
Aug 2, 20242.682.852.552.622.62-5.42%40,825
Aug 1, 20242.912.912.662.772.77-1.07%20,200